{
 "cells": [
  {
   "cell_type": "markdown",
   "metadata": {},
   "source": [
    "Highstock Demos\n",
    "================\n",
    "Intraday area: http://www.highcharts.com/stock/demo/intraday-area\n",
    "---------------------------------------------------------------"
   ]
  },
  {
   "cell_type": "code",
   "execution_count": 1,
   "metadata": {
    "collapsed": false
   },
   "outputs": [
    {
     "data": {
      "text/html": [
       "<iframe style=\"border:0;outline:none;overflow:hidden\" srcdoc=\"&lt;!DOCTYPE html&gt;\n",
       "&lt;html lang=&quot;en&quot;&gt;\n",
       "    &lt;head&gt;\n",
       "        &lt;meta charset=&quot;utf-8&quot; /&gt;\n",
       "        &lt;link href=&quot;https://www.highcharts.com/highslide/highslide.css&quot; rel=&quot;stylesheet&quot; /&gt;\n",
       "        &lt;script type=&quot;text/javascript&quot; src=&quot;https://ajax.googleapis.com/ajax/libs/jquery/1.7.2/jquery.min.js&quot;&gt;&lt;/script&gt;\n",
       "        &lt;script type=&quot;text/javascript&quot; src=&quot;https://code.highcharts.com/stock/highstock.js&quot;&gt;&lt;/script&gt;\n",
       "        &lt;script type=&quot;text/javascript&quot; src=&quot;https://code.highcharts.com/stock/modules/exporting.js&quot;&gt;&lt;/script&gt;\n",
       "        &lt;script type=&quot;text/javascript&quot; src=&quot;https://code.highcharts.com/highcharts-more.js&quot;&gt;&lt;/script&gt;\n",
       "    &lt;/head&gt;\n",
       "    &lt;body style=&quot;margin:0;padding:0&quot;&gt;\n",
       "                &lt;div id=&quot;container&quot; style=&quot;&quot;&gt;Loading....&lt;/div&gt;\n",
       "\n",
       "\n",
       "    &lt;script&gt;\n",
       "        $(function(){\n",
       "\n",
       "\n",
       " \n",
       "\n",
       "\n",
       "\n",
       "\n",
       "            Highcharts.setOptions({&quot;lang&quot;: {}, &quot;global&quot;: {}});\n",
       "            var option = {&quot;loading&quot;: {}, &quot;subtitle&quot;: {&quot;text&quot;: &quot;Using explicit breaks for nights and weekends&quot;}, &quot;title&quot;: {&quot;text&quot;: &quot;AAPL stock price by minute&quot;}, &quot;series&quot;: {}, &quot;labels&quot;: {}, &quot;yAxis&quot;: {}, &quot;chart&quot;: {&quot;renderTo&quot;: &quot;container&quot;}, &quot;tooltip&quot;: {}, &quot;plotOptions&quot;: {}, &quot;credits&quot;: {&quot;enabled&quot;: false}, &quot;colors&quot;: {}, &quot;scrollbar&quot;: {}, &quot;xAxis&quot;: {&quot;breaks&quot;: [{&quot;to&quot;: Date.UTC(2011,9,7,8,0,0,0), &quot;repeat&quot;: 86400000, &quot;from&quot;: Date.UTC(2011,9,6,16,0,0,0)}, {&quot;to&quot;: Date.UTC(2011,9,10,8,0,0,0), &quot;repeat&quot;: 604800000, &quot;from&quot;: Date.UTC(2011,9,7,16,0,0,0)}]}, &quot;exporting&quot;: {}, &quot;rangeSelector&quot;: {&quot;buttons&quot;: [{&quot;count&quot;: 1, &quot;text&quot;: &quot;1h&quot;, &quot;type&quot;: &quot;hour&quot;}, {&quot;count&quot;: 1, &quot;text&quot;: &quot;1D&quot;, &quot;type&quot;: &quot;day&quot;}, {&quot;count&quot;: 1, &quot;text&quot;: &quot;All&quot;, &quot;type&quot;: &quot;all&quot;}], &quot;selected&quot;: 1, &quot;inputEnabled&quot;: false}, &quot;navigator&quot;: {}, &quot;navigation&quot;: {}, &quot;legend&quot;: {}};\n",
       "\n",
       "            var data = [{&quot;name&quot;: &quot;AAPL&quot;, &quot;type&quot;: &quot;area&quot;, &quot;tooltip&quot;: {&quot;valueDecimals&quot;: 2}, &quot;gapSize&quot;: 5, &quot;fillColor&quot;: {&quot;linearGradient&quot;: {&quot;y1&quot;: 0, &quot;x2&quot;: 0, &quot;x1&quot;: 0, &quot;y2&quot;: 1}, &quot;stops&quot;: [[0, Highcharts.getOptions().colors[0]], [1, Highcharts.Color(Highcharts.getOptions().colors[0]).setOpacity(0).get(&quot;rgba&quot;)]]}, &quot;threshold&quot;: null, &quot;data&quot;: [[1317888000000, 372.5101, 375, 372.2, 372.52], [1317888060000, 372.4, 373, 372.01, 372.16], [1317888120000, 372.16, 372.4, 371.39, 371.62], [1317888180000, 371.62, 372.16, 371.55, 371.75], [1317888240000, 371.75, 372.4, 371.57, 372], [1317888300000, 372, 372.3, 371.8, 372.24], [1317888360000, 372.22, 372.45, 372.22, 372.3], [1317888420000, 372.3, 373.25, 372.3, 373.15], [1317888480000, 373.01, 373.5, 373, 373.24], [1317888540000, 373.36, 373.88, 373.19, 373.88], [1317888600000, 373.8, 374.34, 373.75, 374.29], [1317888660000, 374.29, 374.43, 374, 374.01], [1317888720000, 374.05, 374.35, 373.76, 374.35], [1317888780000, 374.41, 375.24, 374.37, 374.9], [1317888840000, 374.83, 375.73, 374.81, 374.96], [1317888900000, 374.81, 375.4, 374.81, 375.25], [1317888960000, 375.2, 375.7, 375.14, 375.19], [1317889020000, 375.43, 375.43, 374.75, 374.76], [1317889080000, 374.94, 375.5, 374.81, 375.13], [1317889140000, 375.12, 375.48, 375, 375.04], [1317889200000, 375.24, 375.24, 375, 375.08], [1317889260000, 375.16, 375.16, 374.51, 374.51], [1317889320000, 374.51, 374.75, 374.2, 374.27], [1317889380000, 374.22, 374.55, 373.83, 374.55], [1317889440000, 374.69, 374.86, 374.01, 374.2], [1317889500000, 374.32, 374.65, 374.31, 374.51], [1317889560000, 374.65, 375.12, 374.51, 375.12], [1317889620000, 375.13, 375.25, 374.83, 375.22], [1317889680000, 375.16, 375.22, 375, 375], [1317889740000, 375, 375, 374.66, 374.8], [1317889800000, 374.88, 375, 374.5, 374.85], [1317889860000, 374.41, 374.67, 374.25, 374.67], [1317889920000, 374.5, 374.75, 374.27, 374.42], [1317889980000, 374.4, 374.93, 374.38, 374.85], [1317890040000, 374.86, 375.3, 374.8, 375.09], [1317890100000, 375, 375.18, 374.9, 375.02], [1317890160000, 375.02, 375.08, 374.86, 374.87], [1317890220000, 374.93, 375.75, 374.93, 375.75], [1317890280000, 375.75, 376.5, 375.75, 376.31], [1317890340000, 376.31, 377.2, 376.19, 377.04], [1317890400000, 377.2, 377.33, 376.45, 376.47], [1317890460000, 376.75, 376.99, 376.53, 376.54], [1317890520000, 376.54, 376.67, 376.08, 376.35], [1317890580000, 376.41, 376.94, 376.2, 376.5], [1317890640000, 376.46, 376.51, 376.06, 376.09], [1317890700000, 376.38, 376.84, 376.09, 376.78], [1317890760000, 376.55, 376.6, 376.41, 376.44], [1317890820000, 376.45, 376.87, 376.31, 376.87], [1317890880000, 376.83, 377, 376.63, 376.95], [1317890940000, 376.95, 377, 376.1, 376.1], [1317891000000, 376.1, 376.17, 375.64, 375.65], [1317891060000, 375.68, 376.05, 375.32, 376.05], [1317891120000, 376.03, 376.04, 375.5, 375.72], [1317891180000, 375.83, 376.195, 375.7, 376], [1317891240000, 376.01, 376.6, 376, 376.5], [1317891300000, 376.5, 376.53, 376.11, 376.21], [1317891360000, 376.17, 376.3, 376.1, 376.25], [1317891420000, 376.4, 376.4, 376.13, 376.29], [1317891480000, 376.15, 376.39, 376.1, 376.39], [1317891540000, 376.4, 377.11, 376.4, 377], [1317891600000, 377.01, 377.15, 376.79, 377.15], [1317891660000, 377.02, 377.15, 376.55, 376.88], [1317891720000, 376.67, 376.76, 376.52, 376.53], [1317891780000, 376.78, 376.91, 376.53, 376.82], [1317891840000, 376.73, 376.86, 376.7, 376.75], [1317891900000, 376.7, 376.71, 376.5, 376.57], [1317891960000, 376.53, 376.74, 376.2, 376.2], [1317892020000, 376.17, 376.17, 375.91, 376], [1317892080000, 376, 376, 375.77, 375.77], [1317892140000, 375.78, 375.88, 375.51, 375.57], [1317892200000, 375.57, 375.79, 375.34, 375.63], [1317892260000, 375.63, 375.78, 375.35, 375.41], [1317892320000, 375.38, 375.61, 375.35, 375.58], [1317892380000, 375.55, 375.57, 375.34, 375.48], [1317892440000, 375.43, 375.57, 375.12, 375.13], [1317892500000, 375.15, 375.3, 374.86, 375], [1317892560000, 374.9, 375.31, 374.72, 375.14], [1317892620000, 375, 375.2, 374.9, 375.06], [1317892680000, 375.18, 375.6, 375.12, 375.6], [1317892740000, 375.6, 375.87, 375.5, 375.5], [1317892800000, 375.49, 375.49, 375.04, 375.25], [1317892860000, 375.25, 375.46, 375, 375.24], [1317892920000, 375.38, 375.45, 375, 375.1], [1317892980000, 375.09, 375.24, 374.83, 374.97], [1317893040000, 375.01, 375.01, 374.8, 374.87], [1317893100000, 374.98, 375.12, 374.98, 375], [1317893160000, 374.9, 374.95, 374.75, 374.87], [1317893220000, 374.89, 375.44, 374.87, 375.12], [1317893280000, 375.06, 375.12, 373.56, 374.05], [1317893340000, 374.1, 374.3, 373.16, 373.21], [1317893400000, 373.39, 375, 372.58, 374.8], [1317893460000, 374.899, 375.23, 374.33, 374.75], [1317893520000, 374.79, 376.71, 374.69, 376.31], [1317893580000, 376.32, 376.37, 375.27, 375.331], [1317893640000, 375.3301, 377.44, 375.33, 377.43], [1317893700000, 377.43, 378.14, 376.83, 377.08], [1317893760000, 377.18, 378, 376.5, 376.7], [1317893820000, 376.83, 377, 375.51, 375.79], [1317893880000, 375.6501, 376.74, 375.23, 376.39], [1317893940000, 376.38, 378.75, 376.25, 378.5], [1317894000000, 378.54, 378.63, 376.75, 376.87], [1317894060000, 376.8664, 377.62, 376.64, 376.908], [1317894120000, 376.8336, 377.88, 376.8289, 377.55], [1317894180000, 377.36, 377.9, 376.52, 376.75], [1317894240000, 376.83, 377.73, 376.71, 376.98], [1317894300000, 377, 377.69, 376.87, 377.1212], [1317894360000, 377.225, 377.33, 376.01, 376.26], [1317894420000, 376.42, 376.64, 375.55, 375.5534], [1317894480000, 375.74, 375.94, 374.77, 375.3], [1317894540000, 375.3313, 376, 374.92, 375.06], [1317894600000, 375.11, 375.46, 374.82, 374.92], [1317894660000, 374.82, 375.68, 374.64, 375.668], [1317894720000, 375.62, 376.13, 375.46, 376.13], [1317894780000, 376.14, 376.6, 375.89, 376.34], [1317894840000, 376.39, 376.39, 375.55, 375.99], [1317894900000, 376, 376.28, 375.42, 376.21], [1317894960000, 376, 377.38, 375.7, 376.591], [1317895020000, 376.59, 377.46, 376.57, 376.9348], [1317895080000, 376.9481, 377.749, 376.84, 377.563], [1317895140000, 377.452, 377.65, 376.43, 376.78], [1317895200000, 376.94, 377.01, 375.75, 375.98], [1317895260000, 376.27, 377.29, 375.95, 376.98], [1317895320000, 376.9962, 377.3, 376.69, 376.71], [1317895380000, 376.75, 377.5, 376.75, 377.41], [1317895440000, 377.26, 377.49, 376.89, 377.368], [1317895500000, 377.345, 378, 377.17, 378], [1317895560000, 377.97, 378.3199, 377.68, 377.97], [1317895620000, 378.01, 378.07, 377.25, 377.37], [1317895680000, 377.37, 377.75, 377.05, 377.12], [1317895740000, 377.16, 377.79, 377.01, 377.4512], [1317895800000, 377.64, 378.02, 377.46, 377.84], [1317895860000, 377.82, 378.5, 377.63, 378.45], [1317895920000, 378.44, 378.62, 378.26, 378.428], [1317895980000, 378.53, 379.21, 378.39, 378.9755], [1317896040000, 379, 379.83, 378.962, 379.54], [1317896100000, 379.55, 379.88, 379.31, 379.35], [1317896160000, 379.4288, 379.43, 378.841, 379.07], [1317896220000, 379.16, 379.28, 378.29, 378.88], [1317896280000, 378.92, 379.42, 378.651, 379.42], [1317896340000, 379.2601, 380, 379.17, 380], [1317896400000, 380, 380.87, 379.9, 380.77], [1317896460000, 380.788, 381.75, 380.53, 381.5], [1317896520000, 381.48, 381.719, 381.02, 381.45], [1317896580000, 381.4026, 381.65, 380.5, 381], [1317896640000, 380.87, 382.75, 380.87, 382.44], [1317896700000, 382.6599, 383, 381.75, 381.92], [1317896760000, 381.99, 382.31, 381.82, 381.9401], [1317896820000, 381.95, 382.16, 381.6, 381.88], [1317896880000, 381.9188, 382.05, 380.77, 381.2], [1317896940000, 381.15, 382.48, 381.13, 382.29], [1317897000000, 382.29, 382.8, 382, 382.8], [1317897060000, 382.69, 383.25, 382.67, 382.95], [1317897120000, 382.838, 383.84, 382.829, 383.48], [1317897180000, 383.5305, 383.7, 383.23, 383.4], [1317897240000, 383.39, 383.81, 382.84, 383.78], [1317897300000, 383.75, 384.76, 383.728, 384.6], [1317897360000, 384.61, 384.78, 383.92, 384.2197], [1317897420000, 384.14, 384.21, 383.722, 383.89], [1317897480000, 383.915, 384.67, 383.77, 384.141], [1317897540000, 384.14, 384.4, 383.87, 383.9], [1317897600000, 383.92, 384, 383.14, 383.24], [1317897660000, 383.262, 383.6757, 383.07, 383.22], [1317897720000, 383.366, 383.7, 383.2, 383.598], [1317897780000, 383.6325, 383.95, 383.503, 383.8], [1317897840000, 383.67, 384.2388, 383.44, 384.2388], [1317897900000, 384.2144, 384.25, 383.2, 383.64], [1317897960000, 383.64, 384.18, 383.4, 383.53], [1317898020000, 383.53, 383.65, 382.71, 382.93], [1317898080000, 383.02, 383.71, 382.99, 383.392], [1317898140000, 383.33, 383.33, 382.5, 382.67], [1317898200000, 382.68, 382.68, 382, 382.148], [1317898260000, 382.24, 382.52, 381.95, 382.5], [1317898320000, 382.42, 382.59, 382.13, 382.32], [1317898380000, 382.26, 382.325, 381.65, 382.1], [1317898440000, 381.9228, 382.58, 381.9228, 382.47], [1317898500000, 382.41, 382.9999, 382.35, 382.9696], [1317898560000, 382.8811, 383.07, 382.1, 382.13], [1317898620000, 382.13, 382.15, 381.7, 382.12], [1317898680000, 381.92, 382.04, 381.36, 381.7], [1317898740000, 381.61, 381.9, 381.4, 381.4], [1317898800000, 381.43, 381.92, 381.38, 381.418], [1317898860000, 381.37, 381.49, 380.62, 381], [1317898920000, 381.01, 381.145, 380.39, 381.145], [1317898980000, 381.1, 381.85, 381.1, 381.66], [1317899040000, 381.637, 382.3, 381.637, 381.87], [1317899100000, 381.859, 382.37, 381.7501, 382.058], [1317899160000, 382.1416, 382.21, 381.76, 382.2], [1317899220000, 382.08, 383.43, 382.01, 383.12], [1317899280000, 383.13, 383.25, 382.57, 382.91], [1317899340000, 382.91, 383.8, 382.91, 383.786], [1317899400000, 383.775, 383.82, 383.31, 383.77], [1317899460000, 383.78, 383.84, 383.31, 383.6688], [1317899520000, 383.6267, 383.65, 382.7912, 383.1], [1317899580000, 383.15, 383.68, 383, 383.67], [1317899640000, 383.67, 383.68, 383.39, 383.62], [1317899700000, 383.62, 383.62, 382.66, 382.94], [1317899760000, 382.97, 383.19, 382.92, 382.93], [1317899820000, 382.9212, 383.22, 382.86, 382.932], [1317899880000, 383.01, 383.16, 382.92, 382.97], [1317899940000, 382.97, 383.02, 382.23, 382.34], [1317900000000, 382.26, 382.55, 382.2, 382.4], [1317900060000, 382.34, 382.4988, 381.85, 382.17], [1317900120000, 382.16, 382.3, 381.81, 382], [1317900180000, 382, 382.3788, 381.69, 381.96], [1317900240000, 381.99, 382.31, 381.74, 382.07], [1317900300000, 382.01, 382.38, 381.97, 382.26], [1317900360000, 382.25, 382.75, 382.25, 382.741], [1317900420000, 382.734, 382.75, 381.92, 382.23], [1317900480000, 382.23, 382.46, 382.14, 382.32], [1317900540000, 382.255, 382.5, 382.19, 382.27], [1317900600000, 382.27, 382.79, 382.255, 382.79], [1317900660000, 382.79, 383.44, 382.664, 383.12], [1317900720000, 383.12, 383.209, 382.58, 382.72], [1317900780000, 382.69, 383.02, 382.5, 382.9], [1317900840000, 382.856, 383.19, 382.856, 383.09], [1317900900000, 383.02, 383.21, 382.82, 382.952], [1317900960000, 383.04, 383.2, 382.75, 383.15], [1317901020000, 383.22, 383.22, 382.91, 383.02], [1317901080000, 383.17, 383.25, 382.9, 383.07], [1317901140000, 383.16, 383.35, 383.04, 383.33], [1317901200000, 383.25, 383.3, 383.07, 383.07], [1317901260000, 383, 383.15, 382.66, 382.99], [1317901320000, 382.9824, 383.13, 382.85, 382.96], [1317901380000, 382.8912, 383.15, 382.62, 382.62], [1317901440000, 382.6, 382.84, 382.45, 382.82], [1317901500000, 382.73, 382.9, 382.6, 382.86], [1317901560000, 382.86, 382.9, 382.54, 382.631], [1317901620000, 382.634, 382.634, 382.01, 382.13], [1317901680000, 382.28, 382.284, 381.79, 382.02], [1317901740000, 381.9672, 382.101, 381.9, 382.07], [1317901800000, 382.08, 382.28, 381.95, 382.2], [1317901860000, 382.09, 382.5, 382.03, 382.27], [1317901920000, 382.27, 382.313, 382.07, 382.08], [1317901980000, 382.06, 382.1, 381.728, 381.73], [1317902040000, 381.7312, 381.92, 381.27, 381.49], [1317902100000, 381.43, 381.99, 381.37, 381.94], [1317902160000, 381.9, 381.934, 381.44, 381.56], [1317902220000, 381.61, 381.67, 381.36, 381.5], [1317902280000, 381.4999, 381.8, 381.491, 381.7388], [1317902340000, 381.79, 382, 381.46, 381.69], [1317902400000, 381.702, 381.99, 381.69, 381.99], [1317902460000, 381.966, 381.9836, 381.45, 381.642], [1317902520000, 381.62, 381.73, 381.5, 381.63], [1317902580000, 381.62, 381.91, 381.49, 381.75], [1317902640000, 381.88, 382.14, 381.84, 381.9897], [1317902700000, 381.97, 382.076, 381.9, 382], [1317902760000, 382.02, 382.06, 381.72, 382.05], [1317902820000, 381.95, 382.24, 381.87, 381.87], [1317902880000, 381.88, 382.1, 381.79, 382.056], [1317902940000, 382, 382, 381.7112, 381.73], [1317903000000, 381.7, 381.89, 381.63, 381.77], [1317903060000, 381.68, 382, 381.64, 381.8975], [1317903120000, 381.9, 382.03, 381.79, 381.895], [1317903180000, 381.76, 382.099, 381.64, 382.099], [1317903240000, 382.085, 382.2, 381.83, 382.07], [1317903300000, 382.105, 382.33, 381.92, 381.92], [1317903360000, 381.9, 382.19, 381.7, 382.1757], [1317903420000, 382.1, 382.48, 381.99, 382.48], [1317903480000, 382.49, 382.67, 382.31, 382.55], [1317903540000, 382.51, 382.6, 382.4, 382.46], [1317903600000, 382.46, 382.79, 382.34, 382.54], [1317903660000, 382.62, 382.93, 382.5784, 382.77], [1317903720000, 382.65, 382.89, 382.51, 382.8], [1317903780000, 382.79, 382.8, 382.29, 382.47], [1317903840000, 382.53, 382.76, 382.52, 382.76], [1317903900000, 382.75, 382.84, 382.58, 382.75], [1317903960000, 382.7799, 382.7895, 382.59, 382.76], [1317904020000, 382.75, 382.8896, 382.61, 382.85], [1317904080000, 382.87, 382.88, 382.31, 382.43], [1317904140000, 382.45, 382.5, 382.35, 382.44], [1317904200000, 382.36, 382.42, 382.1, 382.13], [1317904260000, 382.13, 382.459, 382.03, 382.3], [1317904320000, 382.436, 382.6, 382.3001, 382.58], [1317904380000, 382.58, 382.74, 382.58, 382.58], [1317904440000, 382.58, 382.74, 382.34, 382.618], [1317904500000, 382.608, 382.72, 382.3, 382.345], [1317904560000, 382.3813, 382.48, 382.27, 382.39], [1317904620000, 382.436, 382.5, 382.27, 382.42], [1317904680000, 382.42, 382.42, 381.9, 382.02], [1317904740000, 382.1288, 382.199, 381.83, 381.83], [1317904800000, 381.95, 382.19, 381.79, 381.92], [1317904860000, 381.91, 382.08, 381.86, 382], [1317904920000, 381.97, 382.02, 381.27, 381.3], [1317904980000, 381.31, 381.38, 379.861, 379.861], [1317905040000, 379.88, 380.46, 379.73, 380.37], [1317905100000, 380.3, 380.38, 379.8, 379.82], [1317905160000, 379.855, 379.89, 378.93, 379.03], [1317905220000, 378.92, 379.25, 378.05, 378.25], [1317905280000, 378.25, 378.9, 378.06, 378.62], [1317905340000, 378.6387, 379.13, 378.22, 379.03], [1317905400000, 378.93, 379.03, 378.5, 378.949], [1317905460000, 378.9374, 379.05, 378.29, 378.29], [1317905520000, 378.43, 378.46, 377.56, 377.59], [1317905580000, 377.6, 377.804, 376.66, 376.885], [1317905640000, 376.9789, 377.36, 376.84, 377.16], [1317905700000, 377.01, 377.5, 376.93, 377.31], [1317905760000, 377.31, 378.15, 377.26, 377.968], [1317905820000, 377.89, 377.9299, 377.25, 377.67], [1317905880000, 377.68, 378.44, 377.68, 378], [1317905940000, 378, 378.116, 377, 377.01], [1317906000000, 377, 377.66, 376.8, 377.59], [1317906060000, 377.56, 377.7, 376.98, 377.21], [1317906120000, 377.17, 377.37, 376.74, 376.97], [1317906180000, 377, 377.13, 376.75, 376.95], [1317906240000, 376.96, 377.84, 376.86, 377.31], [1317906300000, 377.35, 377.53, 376.25, 376.33], [1317906360000, 376.31, 377.43, 376.25, 376.39], [1317906420000, 376.4224, 376.59, 376.06, 376.48], [1317906480000, 376.47, 377.609, 376.39, 377], [1317906540000, 376.97, 377.94, 376.838, 377.8399], [1317906600000, 377.705, 377.86, 377.24, 377.49], [1317906660000, 377.48, 378.18, 377.48, 378.1475], [1317906720000, 378.032, 378.35, 377.77, 378.35], [1317906780000, 378.3, 378.35, 377.61, 377.85], [1317906840000, 377.8, 378.47, 377.8, 378.13], [1317906900000, 378.1, 378.2303, 377.07, 377.179], [1317906960000, 377.18, 377.58, 376.97, 377.25], [1317907020000, 377.14, 377.24, 376.5, 376.79], [1317907080000, 376.79, 376.8499, 376.25, 376.51], [1317907140000, 376.68, 376.9949, 376.51, 376.64], [1317907200000, 376.638, 376.85, 376.25, 376.26], [1317907260000, 376.32, 376.51, 376.12, 376.394], [1317907320000, 376.49, 376.76, 376.251, 376.6], [1317907380000, 376.69, 376.86, 376.42, 376.58], [1317907440000, 376.58, 376.6688, 376.2, 376.49], [1317907500000, 376.49, 376.89, 376.44, 376.5], [1317907560000, 376.47, 376.58, 376.36, 376.446], [1317907620000, 376.45, 376.58, 376.3, 376.3], [1317907680000, 376.31, 376.31, 375, 375.18], [1317907740000, 375.1, 375.14, 374.14, 374.228], [1317907800000, 374.3, 374.4, 373.46, 374.3], [1317907860000, 374.29, 374.998, 374.16, 374.94], [1317907920000, 374.949, 375.339, 374.751, 374.94], [1317907980000, 374.982, 375.63, 374.8, 375.5], [1317908040000, 375.58, 375.79, 375.45, 375.56], [1317908100000, 375.56, 375.71, 374.78, 374.8], [1317908160000, 374.87, 374.989, 374.2, 374.344], [1317908220000, 374.365, 374.57, 374.13, 374.48], [1317908280000, 374.46, 374.509, 373.38, 373.38], [1317908340000, 373.37, 373.42, 371.97, 371.97], [1317908400000, 371.99, 372.69, 371.8045, 372.66], [1317908460000, 372.65, 373.52, 372.56, 373.1], [1317908520000, 373.1, 373.45, 372.87, 373.36], [1317908580000, 373.34, 373.34, 372.39, 372.53], [1317908640000, 372.53, 372.66, 372.06, 372.24], [1317908700000, 372.2662, 373.6, 372, 373.4], [1317908760000, 373.42, 373.78, 373.04, 373.34], [1317908820000, 373.336, 373.73, 373, 373.61], [1317908880000, 373.68, 374.09, 373.01, 373.08], [1317908940000, 373.09, 373.66, 372.77, 373.344], [1317909000000, 373.385, 373.77, 373.2, 373.45], [1317909060000, 373.46, 374.32, 373.27, 374.296], [1317909120000, 374.2258, 374.98, 374.17, 374.97], [1317909180000, 374.94, 375.48, 373.3, 375.14], [1317909240000, 375.03, 375.322, 374.66, 375.046], [1317909300000, 375.19, 375.539, 375.03, 375.23], [1317909360000, 375.3249, 375.3269, 374.65, 374.83], [1317909420000, 374.83, 374.95, 374.39, 374.89], [1317909480000, 374.73, 375.17, 374.6, 375.17], [1317909540000, 375.138, 375.42, 374.924, 375.3852], [1317909600000, 375.3198, 375.78, 375.16, 375.37], [1317909660000, 375.37, 375.5, 374.3, 374.34], [1317909720000, 374.44, 374.7, 374.19, 374.57], [1317909780000, 374.57, 375.44, 374.54, 375.23], [1317909840000, 375.278, 375.56, 375, 375.1334], [1317909900000, 375.154, 375.46, 375.15, 375.35], [1317909960000, 375.37, 375.72, 375.332, 375.69], [1317910020000, 375.72, 376.98, 375.501, 376.58], [1317910080000, 376.521, 377.159, 376.3, 376.85], [1317910140000, 376.9098, 377.46, 376.82, 377.368], [1317910200000, 377.3688, 377.37, 376.79, 377.18], [1317910260000, 377.16, 377.6894, 377.061, 377.39], [1317910320000, 377.34, 377.485, 376.7, 376.85], [1317910380000, 376.8499, 376.95, 376.39, 376.76], [1317910440000, 376.71, 376.8, 376.17, 376.35], [1317910500000, 376.26, 377.2, 376.18, 376.68], [1317910560000, 376.68, 376.95, 376.68, 376.85], [1317910620000, 376.85, 376.85, 376.53, 376.76], [1317910680000, 376.62, 377.19, 376.49, 376.99], [1317910740000, 376.98, 377.99, 376.76, 377.99], [1317910800000, 377.989, 378.05, 377.38, 377.87], [1317910860000, 377.71, 377.87, 377.34, 377.6], [1317910920000, 377.6, 377.668, 376.96, 377.23], [1317910980000, 377.23, 377.91, 377.1204, 377.72], [1317911040000, 377.72, 377.76, 376.63, 376.686], [1317911100000, 376.67, 377, 376.46, 376.68], [1317911160000, 376.68, 376.728, 375.6, 376.02], [1317911220000, 376.01, 376.25, 375.75, 376.17], [1317911280000, 376.05, 376.2, 375.69, 375.97], [1317911340000, 375.92, 376.32, 375.78, 376.2448], [1317911400000, 376.269, 376.96, 376.15, 376.8], [1317911460000, 376.92, 376.92, 376.32, 376.514], [1317911520000, 376.5499, 376.96, 376.382, 376.6044], [1317911580000, 376.71, 376.72, 375.77, 375.772], [1317911640000, 375.81, 375.87, 375, 375.1349], [1317911700000, 375.08, 375.15, 374.59, 375], [1317911760000, 374.8811, 375, 374.31, 374.98], [1317911820000, 374.97, 375.28, 374.6, 374.894], [1317911880000, 374.81, 375.779, 374.81, 375.73], [1317911940000, 375.73, 375.75, 374.93, 374.93], [1317912000000, 374.95, 374.99, 374.28, 374.7], [1317912060000, 374.709, 375.28, 374.42, 375.199], [1317912120000, 375.174, 375.187, 374.45, 374.45], [1317912180000, 374.41, 374.94, 374.41, 374.55], [1317912240000, 374.65, 375.18, 374.6, 374.8], [1317912300000, 374.8, 375.2, 374.6, 374.922], [1317912360000, 374.97, 375.41, 374.66, 374.76], [1317912420000, 374.6, 375.0752, 374.51, 374.6], [1317912480000, 374.64, 375.48, 374.51, 375.345], [1317912540000, 375.304, 375.36, 374.5, 374.5004], [1317912600000, 374.62, 375.15, 374.52, 374.82], [1317912660000, 374.65, 374.8, 374, 374.14], [1317912720000, 374.23, 374.51, 374.04, 374.46], [1317912780000, 374.58, 375.08, 374.53, 374.6712], [1317912840000, 374.8076, 375.4, 374.73, 375.35], [1317912900000, 375.32, 375.4, 375.03, 375.175], [1317912960000, 375.2, 375.25, 374.76, 375.25], [1317913020000, 375.16, 376.37, 375.16, 375.76], [1317913080000, 375.78, 376.128, 375.73, 375.97], [1317913140000, 375.94, 376.77, 375.92, 376.531], [1317913200000, 376.68, 376.69, 375.79, 375.79], [1317913260000, 375.9, 376.34, 375.73, 376.24], [1317913320000, 376.21, 376.24, 375.76, 375.775], [1317913380000, 375.75, 375.84, 375.261, 375.46], [1317913440000, 375.41, 375.89, 375.3, 375.683], [1317913500000, 375.7, 376.25, 375.61, 376.13], [1317913560000, 376.18, 376.18, 375.7, 376.045], [1317913620000, 376, 376.56, 375.55, 376.5], [1317913680000, 376.49, 377.85, 376.46, 377.709], [1317913740000, 377.71, 377.82, 377.16, 377.42], [1317913800000, 377.43, 377.95, 377.43, 377.65], [1317913860000, 377.76, 377.98, 377.43, 377.468], [1317913920000, 377.47, 377.74, 377.24, 377.3], [1317913980000, 377.201, 377.27, 376.56, 376.56], [1317914040000, 376.52, 376.76, 375.59, 375.788], [1317914100000, 375.82, 375.83, 375.25, 375.25], [1317914160000, 375.26, 375.78, 375, 375.32], [1317914220000, 375.385, 375.405, 375, 375.03], [1317914280000, 375, 375.47, 374.6, 374.6], [1317914340000, 374.58, 375.28, 374.57, 374.69], [1317914400000, 374.69, 375.29, 374.69, 374.994], [1317914460000, 374.94, 374.972, 374.07, 374.23], [1317914520000, 374.21, 374.86, 374.15, 374.8], [1317914580000, 374.813, 375.23, 374.43, 374.67], [1317914640000, 374.605, 375.12, 374.33, 374.52], [1317914700000, 374.52, 375.75, 374.52, 375.56], [1317914760000, 375.6881, 375.83, 375.11, 375.362], [1317914820000, 375.296, 376.44, 375.29, 376.345], [1317914880000, 376.34, 376.4, 375.2401, 375.98], [1317914940000, 375.88, 375.95, 374.8, 374.81], [1317915000000, 374.81, 375.1825, 374.55, 374.94], [1317915060000, 374.91, 375.5464, 374.91, 375.305], [1317915120000, 375.28, 376.73, 375.28, 376.29], [1317915180000, 376.4088, 376.98, 376.29, 376.574], [1317915240000, 376.56, 376.608, 375.63, 375.89], [1317915300000, 375.91, 376.11, 375.16, 375.55], [1317915360000, 375.62, 375.98, 375.25, 375.84], [1317915420000, 375.83, 376.699, 375.67, 376.4299], [1317915480000, 376.26, 376.81, 376.26, 376.35], [1317915540000, 376.407, 376.89, 376.27, 376.6988], [1317915600000, 376.57, 376.65, 376.12, 376.4], [1317915660000, 376.31, 376.74, 376.29, 376.61], [1317915720000, 376.6781, 376.99, 376.34, 376.811], [1317915780000, 376.9049, 377.23, 376.78, 377.022], [1317915840000, 377.09, 377.76, 376.84, 377.5], [1317915900000, 377.5224, 377.6258, 376.81, 377.17], [1317915960000, 377.11, 377.161, 376.26, 376.56], [1317916020000, 376.65, 376.924, 376.4, 376.58], [1317916080000, 376.436, 376.84, 376.255, 376.48], [1317916140000, 376.7, 377.06, 376.21, 377], [1317916200000, 377.03, 377.4, 376.94, 377.29], [1317916260000, 377.3, 377.34, 376.85, 376.86], [1317916320000, 376.915, 377.37, 376.77, 377.09], [1317916380000, 377.09, 377.11, 376.67, 376.87], [1317916440000, 376.89, 377.0355, 376.64, 376.92], [1317916500000, 376.9, 376.97, 376.28, 376.351], [1317916560000, 376.42, 376.87, 376.42, 376.8], [1317916620000, 376.81, 377.2, 376.6, 377.056], [1317916680000, 377.15, 377.35, 376.9, 377.19], [1317916740000, 377.19, 377.35, 376.64, 377.31], [1317974400000, 376, 376, 375.91, 376], [1317974460000, 376.18, 376.2, 376.18, 376.2], [1317974520000, 376, 376, 376, 376], [1317974640000, 376.1, 376.2, 376.1, 376.2], [1317974760000, 376.2, 376.2, 376, 376.05], [1317974820000, 376.05, 376.05, 376.05, 376.05], [1317974940000, 376.07, 376.07, 376.07, 376.07], [1317975120000, 376.07, 376.07, 376.05, 376.05], [1317975180000, 376.02, 376.02, 375.82, 375.92], [1317975240000, 375.85, 375.98, 375.85, 375.98], [1317975300000, 376, 376.17, 376, 376.17], [1317975360000, 376.25, 376.3, 376.25, 376.3], [1317975420000, 376.05, 376.05, 376.05, 376.05], [1317975480000, 376.35, 376.38, 376.35, 376.38], [1317975540000, 376.08, 376.17, 376.08, 376.17], [1317975600000, 376.28, 376.28, 376.19, 376.28], [1317975660000, 376.19, 376.3, 376.19, 376.25], [1317975720000, 376.3, 376.38, 376.25, 376.38], [1317975780000, 376.26, 376.3, 376.26, 376.3], [1317975840000, 376.17, 376.17, 376.15, 376.15], [1317975900000, 376.15, 376.25, 376.15, 376.25], [1317975960000, 376.37, 376.49, 376.37, 376.4], [1317976020000, 376.4, 376.4, 376.4, 376.4], [1317976080000, 376.43, 376.44, 376.43, 376.43], [1317976140000, 376.44, 376.44, 376.44, 376.44], [1317976200000, 376.77, 379.26, 376.75, 377.41], [1317976260000, 377.43, 379, 377.43, 378.6], [1317976320000, 378.21, 378.43, 377.7, 377.7], [1317976380000, 377.9, 378.28, 377.55, 377.81], [1317976440000, 377.63, 377.92, 377.27, 377.64], [1317976500000, 377.64, 377.98, 377.45, 377.98], [1317976560000, 377.9, 378.6, 377.9, 378.58], [1317976620000, 378.56, 379.02, 378.56, 379], [1317976680000, 379, 379.1, 378.8, 379.1], [1317976740000, 379.02, 379.17, 378.82, 378.94], [1317976800000, 378.92, 379, 378.39, 378.51], [1317976860000, 378.69, 378.93, 378.56, 378.78], [1317976920000, 378.79, 378.85, 378.7, 378.85], [1317976980000, 378.75, 378.86, 378.52, 378.77], [1317977040000, 378.58, 378.71, 378.28, 378.29], [1317977100000, 378.37, 378.4, 378.2, 378.34], [1317977160000, 378.3, 378.4, 378.3, 378.4], [1317977220000, 378.5, 378.6, 378.5, 378.55], [1317977280000, 378.55, 378.55, 378, 378.3], [1317977340000, 378.13, 378.2, 378, 378], [1317977400000, 377.85, 378.48, 377.85, 378.48], [1317977460000, 378.37, 378.49, 377.94, 378.385], [1317977520000, 378.4, 378.5, 378.07, 378.08], [1317977580000, 378.16, 378.28, 378.07, 378.11], [1317977640000, 378.12, 378.39, 378.1, 378.37], [1317977700000, 378.39, 378.4, 378.25, 378.31], [1317977760000, 378.39, 378.46, 378.24, 378.24], [1317977820000, 378.21, 378.21, 377.8, 377.8], [1317977880000, 377.78, 378.38, 377.7, 378.31], [1317977940000, 378.31, 378.31, 377.98, 378.1], [1317978000000, 378.1, 378.29, 378.05, 378.15], [1317978060000, 378.1, 378.15, 377.6, 377.6], [1317978120000, 377.72, 377.9, 377.51, 377.56], [1317978180000, 377.8, 377.9, 377.73, 377.9], [1317978240000, 377.88, 377.88, 377.75, 377.75], [1317978300000, 377.76, 377.76, 377.5, 377.67], [1317978360000, 377.4, 377.72, 377.4, 377.6], [1317978420000, 377.6, 377.69, 377.4, 377.4], [1317978480000, 377.4, 377.4, 377.19, 377.3], [1317978540000, 377.21, 377.4, 377.18, 377.4], [1317978600000, 377.35, 377.37, 377.18, 377.18], [1317978660000, 377.11, 377.24, 376.87, 376.87], [1317978720000, 377, 377.25, 377, 377.25], [1317978780000, 377.25, 377.4, 377.25, 377.27], [1317978840000, 377.27, 377.5, 377.26, 377.5], [1317978900000, 377.43, 377.45, 377.42, 377.42], [1317978960000, 377.29, 377.29, 377.24, 377.25], [1317979020000, 377.25, 377.3, 377, 377.01], [1317979080000, 377.13, 377.13, 376.74, 376.97], [1317979140000, 376.87, 377, 376.87, 377], [1317979200000, 377.09, 377.09, 376.74, 377], [1317979260000, 376.97, 377.15, 376.97, 377.15], [1317979320000, 377.02, 377.02, 377, 377], [1317979380000, 376.85, 376.86, 376.83, 376.83], [1317979440000, 376.84, 376.84, 376.47, 376.47], [1317979500000, 376.39, 376.7, 376.38, 376.7], [1317979560000, 376.76, 376.76, 376.76, 376.76], [1317979620000, 376.7, 376.7, 376.4, 376.4], [1317979680000, 376.5, 376.5, 376.17, 376.17], [1317979740000, 376.29, 376.29, 375.83, 375.83], [1317979800000, 375.77, 375.94, 374.57, 374.967], [1317979860000, 374.9635, 375.45, 374.31, 374.75], [1317979920000, 374.835, 376.29, 374.58, 376.26], [1317979980000, 376.195, 376.29, 374.72, 374.96], [1317980040000, 374.98, 375.36, 374.73, 375.17], [1317980100000, 375.155, 375.8, 374.81, 375.39], [1317980160000, 375.35, 376.67, 375.18, 376.28], [1317980220000, 376.38, 376.58, 375.76, 376.16], [1317980280000, 375.95, 376.18, 375.02, 375.1], [1317980340000, 375.1, 375.17, 374.41, 374.5], [1317980400000, 374.5, 375.47, 373.86, 374.38], [1317980460000, 374.31, 374.7, 374.21, 374.53], [1317980520000, 374.598, 374.67, 374.2, 374.59], [1317980580000, 374.544, 375.68, 374.544, 374.98], [1317980640000, 374.915, 375.289, 374.8, 375], [1317980700000, 375, 375.27, 374.77, 375.18], [1317980760000, 375.14, 376.22, 375.035, 375.92], [1317980820000, 376.05, 376.22, 375.3, 375.32], [1317980880000, 375.34, 376.63, 375.29, 376.54], [1317980940000, 376.415, 377.46, 376.38, 376.972], [1317981000000, 377.1, 377.15, 375.7, 375.95], [1317981060000, 375.98, 376.87, 375.89, 376.52], [1317981120000, 376.39, 377, 376, 376.14], [1317981180000, 376.11, 376.8, 376.07, 376.579], [1317981240000, 376.64, 377.4, 376.593, 377.22], [1317981300000, 377.3, 377.7, 377.01, 377.672], [1317981360000, 377.69, 377.74, 377.1, 377.2688], [1317981420000, 377.14, 377.28, 376.54, 376.71], [1317981480000, 376.72, 377.12, 376.37, 376.8], [1317981540000, 376.91, 377.0299, 376.63, 376.67], [1317981600000, 376.79, 377.21, 375.89, 375.89], [1317981660000, 375.88, 376.69, 375.8, 376.1712], [1317981720000, 376.18, 376.68, 376, 376.59], [1317981780000, 376.55, 376.67, 375.75, 376.53], [1317981840000, 376.51, 376.53, 375.2401, 375.97], [1317981900000, 376.0262, 376.0262, 375.18, 375.43], [1317981960000, 375.36, 375.61, 375, 375.33], [1317982020000, 375.411, 376.07, 375.33, 375.56], [1317982080000, 375.704, 375.9, 375.3, 375.6], [1317982140000, 375.61, 376, 374.88, 375.03], [1317982200000, 375.01, 375.85, 374.811, 375.76], [1317982260000, 375.84, 376.37, 375.59, 375.638], [1317982320000, 375.64, 376.17, 375.598, 375.87], [1317982380000, 375.87, 376.06, 375.49, 375.58], [1317982440000, 375.5601, 376.25, 375.47, 376.01], [1317982500000, 376.14, 376.65, 376.11, 376.51], [1317982560000, 376.46, 376.88, 376.391, 376.65], [1317982620000, 376.65, 376.774, 376.3, 376.6], [1317982680000, 376.51, 376.69, 376.37, 376.53], [1317982740000, 376.516, 376.676, 376.04, 376.11], [1317982800000, 376.14, 376.2, 375.55, 375.7], [1317982860000, 375.7, 376, 375.51, 375.772], [1317982920000, 375.8, 376.05, 375.7, 375.79], [1317982980000, 375.9, 376.17, 375.7, 375.91], [1317983040000, 375.96, 376.15, 375.79, 375.81], [1317983100000, 375.89, 376.23, 375.66, 375.845], [1317983160000, 375.91, 375.91, 375.18, 375.5], [1317983220000, 375.55, 375.74, 375.34, 375.65], [1317983280000, 375.64, 375.89, 375.45, 375.65], [1317983340000, 375.73, 375.86, 375.13, 375.425], [1317983400000, 375.48, 375.64, 375.24, 375.34], [1317983460000, 375.34, 375.69, 375.33, 375.61], [1317983520000, 375.55, 375.99, 375.55, 375.8], [1317983580000, 375.87, 375.87, 375.61, 375.64], [1317983640000, 375.65, 375.819, 375.27, 375.435], [1317983700000, 375.47, 375.509, 375, 375.06], [1317983760000, 375.07, 375.7245, 374.89, 375.38], [1317983820000, 375.389, 375.53, 375.26, 375.3788], [1317983880000, 375.3345, 375.41, 374.55, 374.58], [1317983940000, 374.64, 375.18, 374.56, 374.77], [1317984000000, 374.84, 375.05, 374.33, 374.81], [1317984060000, 374.85, 374.889, 374.26, 374.48], [1317984120000, 374.53, 374.56, 374, 374.28], [1317984180000, 374.3, 374.63, 374.3, 374.31], [1317984240000, 374.42, 374.69, 374.4, 374.46], [1317984300000, 374.4012, 374.43, 373.63, 373.64], [1317984360000, 373.6934, 373.9, 373.33, 373.775], [1317984420000, 373.9, 373.91, 373.54, 373.8], [1317984480000, 373.82, 373.98, 373.39, 373.4], [1317984540000, 373.42, 373.42, 373, 373.09], [1317984600000, 373.08, 373.6172, 372.99, 373.39], [1317984660000, 373.495, 373.8, 373.22, 373.5788], [1317984720000, 373.57, 373.86, 373.49, 373.5], [1317984780000, 373.5765, 373.65, 373.3, 373.48], [1317984840000, 373.486, 373.7, 373.38, 373.38], [1317984900000, 373.38, 373.429, 373.21, 373.25], [1317984960000, 373.21, 373.82, 373.13, 373.8], [1317985020000, 373.795, 374, 373.2512, 373.28], [1317985080000, 373.34, 373.36, 372.9, 372.9], [1317985140000, 372.9, 373.19, 372.89, 373.01], [1317985200000, 373.16, 373.29, 373, 373.08], [1317985260000, 373.091, 373.42, 373.0105, 373.08], [1317985320000, 373.209, 373.21, 372.72, 372.7664], [1317985380000, 372.7945, 373.04, 372.63, 372.63], [1317985440000, 372.63, 372.8, 372.26, 372.75], [1317985500000, 372.75, 372.77, 372.24, 372.29], [1317985560000, 372.3, 372.39, 372.14, 372.27], [1317985620000, 372.22, 372.6096, 372.11, 372.5399], [1317985680000, 372.53, 372.7, 372.34, 372.43], [1317985740000, 372.49, 372.49, 372.06, 372.07], [1317985800000, 372.15, 372.25, 371.94, 372.01], [1317985860000, 372.09, 372.12, 371.291, 371.55], [1317985920000, 371.47, 371.77, 370.71, 370.74], [1317985980000, 370.75, 371.23, 370.75, 371.19], [1317986040000, 371.13, 371.25, 370.82, 370.9001], [1317986100000, 370.9, 371.64, 370.9, 371.61], [1317986160000, 371.6, 371.73, 371.15, 371.26], [1317986220000, 371.27, 371.56, 371.19, 371.405], [1317986280000, 371.32, 371.78, 371.26, 371.78], [1317986340000, 371.78, 371.81, 371.54, 371.685], [1317986400000, 371.617, 371.905, 371.41, 371.45], [1317986460000, 371.47, 371.51, 370.86, 370.871], [1317986520000, 370.886, 371.14, 370.75, 371.09], [1317986580000, 371.1, 371.38, 370.99, 371.325], [1317986640000, 371.28, 371.4, 370.98, 371.16], [1317986700000, 371.13, 371.2625, 370.83, 370.8809], [1317986760000, 370.94, 370.98, 370.38, 370.39], [1317986820000, 370.47, 370.62, 370.35, 370.481], [1317986880000, 370.5, 370.55, 369, 369.02], [1317986940000, 369.03, 370.06, 369.03, 369.91], [1317987000000, 369.94, 370.35, 369.76, 370.24], [1317987060000, 370.2325, 370.79, 370.17, 370.501], [1317987120000, 370.628, 370.628, 370, 370.42], [1317987180000, 370.44, 370.76, 370.11, 370.63], [1317987240000, 370.66, 371.25, 370.66, 370.89], [1317987300000, 370.87, 370.909, 370.14, 370.2212], [1317987360000, 370.29, 370.88, 369.8, 369.8], [1317987420000, 369.8, 369.91, 369.23, 369.31], [1317987480000, 369.28, 369.3135, 368.61, 368.78], [1317987540000, 368.72, 369, 368.68, 368.7898], [1317987600000, 368.788, 369.5, 368.489, 369.454], [1317987660000, 369.369, 369.88, 369.1201, 369.791], [1317987720000, 369.9, 370.25, 369.672, 370.25], [1317987780000, 370.22, 370.81, 370.18, 370.65], [1317987840000, 370.68, 370.75, 370.14, 370.267], [1317987900000, 370.39, 370.58, 370.25, 370.43], [1317987960000, 370.361, 370.5, 369.9, 370.42], [1317988020000, 370.33, 370.88, 370.26, 370.8], [1317988080000, 370.8, 370.9, 370.47, 370.67], [1317988140000, 370.578, 370.69, 370.48, 370.51], [1317988200000, 370.65, 370.9, 370.51, 370.65], [1317988260000, 370.74, 370.83, 370.18, 370.37], [1317988320000, 370.37, 370.44, 369.62, 369.76], [1317988380000, 369.79, 369.95, 369.74, 369.9], [1317988440000, 369.9, 370.41, 369.7965, 370.27], [1317988500000, 370.18, 370.59, 370.17, 370.451], [1317988560000, 370.39, 370.49, 370.2, 370.26], [1317988620000, 370.25, 370.25, 369.81, 369.92], [1317988680000, 369.81, 369.96, 369.33, 369.77], [1317988740000, 369.8, 369.99, 369.63, 369.85], [1317988800000, 369.91, 370.29, 369.75, 370.115], [1317988860000, 370.1579, 370.36, 369.41, 369.41], [1317988920000, 369.43, 370.02, 369.26, 370.02], [1317988980000, 370.17, 370.226, 368.8, 369], [1317989040000, 368.86, 370.18, 368.76, 369.75], [1317989100000, 369.88, 370.7799, 369.72, 370.77], [1317989160000, 370.57, 370.99, 370.49, 370.9], [1317989220000, 370.93, 371.1, 370.59, 370.66], [1317989280000, 370.64, 371.1, 370.635, 371.1], [1317989340000, 371.0988, 371.65, 370.98, 371.42], [1317989400000, 371.46, 371.74, 371.15, 371.27], [1317989460000, 371.4, 371.4, 370.55, 371.1472], [1317989520000, 371, 371.1488, 370.84, 371.0888], [1317989580000, 371.06, 371.25, 370.99, 371.25], [1317989640000, 371.16, 371.44, 370.28, 371.18], [1317989700000, 371.27, 371.6, 370.55, 370.79], [1317989760000, 370.9284, 370.9284, 370.13, 370.23], [1317989820000, 370.21, 370.3084, 369.76, 369.874], [1317989880000, 369.9, 370.29, 369.59, 369.9], [1317989940000, 369.89, 369.89, 369.3, 369.46], [1317990000000, 369.53, 369.85, 369.45, 369.76], [1317990060000, 369.71, 369.86, 369.3, 369.49], [1317990120000, 369.47, 369.56, 369.17, 369.53], [1317990180000, 369.53, 370.14, 369.3, 370.07], [1317990240000, 370.11, 370.204, 369.68, 369.9], [1317990300000, 369.712, 370, 369.445, 370], [1317990360000, 369.95, 370.13, 369.71, 369.93], [1317990420000, 369.8, 370.36, 369.8, 370.178], [1317990480000, 370.39, 370.88, 370.14, 370.81], [1317990540000, 370.84, 371.18, 370.81, 371.1], [1317990600000, 371.02, 371.16, 370.03, 370.34], [1317990660000, 370.32, 370.61, 370.14, 370.14], [1317990720000, 370.17, 370.544, 370.1, 370.326], [1317990780000, 370.34, 370.83, 370.196, 370.82], [1317990840000, 370.918, 370.98, 370.49, 370.64], [1317990900000, 370.69, 370.89, 370.49, 370.74], [1317990960000, 370.74, 371.038, 370.64, 371.038], [1317991020000, 371.02, 371.05, 370.55, 370.63], [1317991080000, 370.63, 371.09, 370.5, 370.93], [1317991140000, 371.06, 371.2, 370.5, 370.74], [1317991200000, 370.6765, 370.99, 370.49, 370.61], [1317991260000, 370.6, 370.73, 370.15, 370.15], [1317991320000, 370.15, 370.7, 370.01, 370.26], [1317991380000, 370.27, 370.479, 370.01, 370.03], [1317991440000, 370.1764, 370.28, 369.95, 369.9701], [1317991500000, 370.03, 370.43, 369.96, 370.191], [1317991560000, 370.28, 370.68, 370.2, 370.33], [1317991620000, 370.5, 370.5801, 370.28, 370.28], [1317991680000, 370.32, 370.68, 370.309, 370.53], [1317991740000, 370.53, 370.93, 370.22, 370.22], [1317991800000, 370.3, 370.7, 370.208, 370.28], [1317991860000, 370.31, 370.32, 369.87, 369.98], [1317991920000, 369.99, 370.45, 369.9, 370.27], [1317991980000, 370.275, 370.31, 369.94, 370.16], [1317992040000, 370.17, 370.32, 370.05, 370.3], [1317992100000, 370.25, 370.62, 370.17, 370.6], [1317992160000, 370.6, 370.69, 370.4, 370.5], [1317992220000, 370.5, 370.7, 370.49, 370.67], [1317992280000, 370.59, 370.7, 370, 370.02], [1317992340000, 370.01, 370.41, 369.95, 370.22], [1317992400000, 370.15, 370.36, 369.95, 370.3], [1317992460000, 370.365, 370.6, 370.2, 370.26], [1317992520000, 370.379, 370.4991, 370.204, 370.42], [1317992580000, 370.5, 370.56, 370.2924, 370.37], [1317992640000, 370.36, 370.55, 370.23, 370.25], [1317992700000, 370.38, 370.38, 369.95, 370.09], [1317992760000, 369.991, 370.15, 369.99, 370.08], [1317992820000, 370.04, 370.11, 369.93, 369.972], [1317992880000, 369.91, 370.01, 369.5, 369.85], [1317992940000, 369.84, 370.12, 369.72, 370.08], [1317993000000, 370.09, 370.11, 369.94, 370.11], [1317993060000, 370.1, 370.54, 369.91, 370.53], [1317993120000, 370.46, 370.72, 370.35, 370.42], [1317993180000, 370.43, 370.52, 370.15, 370.52], [1317993240000, 370.44, 370.66, 370.44, 370.6], [1317993300000, 370.528, 370.9, 370.528, 370.8399], [1317993360000, 370.8499, 370.94, 370.56, 370.56], [1317993420000, 370.666, 370.666, 370.5, 370.64], [1317993480000, 370.56, 370.68, 370.38, 370.461], [1317993540000, 370.6, 370.62, 370.3, 370.35], [1317993600000, 370.46, 370.7256, 370.34, 370.7256], [1317993660000, 370.67, 370.77, 370.24, 370.58], [1317993720000, 370.61, 370.8, 370.51, 370.59], [1317993780000, 370.45, 370.8, 370.45, 370.79], [1317993840000, 370.8, 370.9988, 370.72, 370.9755], [1317993900000, 370.9788, 371.27, 370.9788, 371.26], [1317993960000, 371.27, 371.29, 371.07, 371.132], [1317994020000, 371.13, 371.132, 370.8, 370.8], [1317994080000, 370.8, 370.939, 370.61, 370.61], [1317994140000, 370.714, 370.99, 370.714, 370.94], [1317994200000, 370.9688, 371, 370.73, 370.82], [1317994260000, 370.82, 370.869, 370.54, 370.54], [1317994320000, 370.54, 370.57, 370.22, 370.57], [1317994380000, 370.46, 370.76, 370.45, 370.6765], [1317994440000, 370.66, 370.8288, 370.66, 370.71], [1317994500000, 370.73, 370.79, 370.3, 370.3], [1317994560000, 370.2591, 370.41, 370.12, 370.25], [1317994620000, 370.25, 370.65, 370.18, 370.65], [1317994680000, 370.65, 370.65, 370.4, 370.5], [1317994740000, 370.431, 370.59, 370.21, 370.25], [1317994800000, 370.24, 370.5, 370.21, 370.48], [1317994860000, 370.49, 370.55, 370.33, 370.33], [1317994920000, 370.25, 370.29, 370.1, 370.15], [1317994980000, 370.09, 370.17, 370, 370.04], [1317995040000, 370.05, 370.09, 369.9, 369.91], [1317995100000, 369.9088, 370.45, 369.9088, 370.34], [1317995160000, 370.346, 370.52, 370.32, 370.43], [1317995220000, 370.46, 370.75, 370.37, 370.52], [1317995280000, 370.54, 370.75, 370.51, 370.66], [1317995340000, 370.568, 370.66, 370.431, 370.431], [1317995400000, 370.49, 370.57, 370.33, 370.33], [1317995460000, 370.33, 370.59, 370.3135, 370.5799], [1317995520000, 370.59, 370.59, 370.4, 370.46], [1317995580000, 370.43, 370.53, 370.425, 370.5], [1317995640000, 370.53, 370.9, 370.52, 370.849], [1317995700000, 370.85, 371.11, 370.77, 370.993], [1317995760000, 371.05, 371.7396, 371.02, 371.6996], [1317995820000, 371.63, 371.94, 371.62, 371.8644], [1317995880000, 371.9144, 372.25, 371.87, 372.09], [1317995940000, 372.12, 372.14, 371.81, 371.868], [1317996000000, 371.93, 372.28, 371.92, 372.13], [1317996060000, 372.14, 372.25, 371.8695, 372.17], [1317996120000, 372.17, 372.49, 372.14, 372.24], [1317996180000, 372.21, 372.32, 372, 372.1312], [1317996240000, 372.131, 372.26, 372.131, 372.26], [1317996300000, 372.26, 372.57, 372.26, 372.57], [1317996360000, 372.55, 372.62, 372.21, 372.62], [1317996420000, 372.508, 372.57, 372.13, 372.17], [1317996480000, 372.14, 372.37, 372.07, 372.23], [1317996540000, 372.32, 372.39, 372.2578, 372.31], [1317996600000, 372.34, 372.36, 372.01, 372.01], [1317996660000, 372, 372.024, 371.44, 371.499], [1317996720000, 371.5, 371.58, 371.31, 371.329], [1317996780000, 371.48, 371.54, 371.23, 371.33], [1317996840000, 371.43, 371.8, 371.35, 371.5], [1317996900000, 371.44, 371.65, 371.27, 371.32], [1317996960000, 371.32, 371.77, 371.32, 371.744], [1317997020000, 371.76, 371.94, 371.56, 371.61], [1317997080000, 371.61, 372.21, 371.58, 372.21], [1317997140000, 372.19, 372.3156, 371.85, 372.01], [1317997200000, 372.11, 372.56, 372.07, 372.56], [1317997260000, 372.554, 372.68, 372.46, 372.55], [1317997320000, 372.6, 372.9, 372.5, 372.58], [1317997380000, 372.56, 372.85, 372.5, 372.8499], [1317997440000, 372.8, 372.87, 372.46, 372.5], [1317997500000, 372.46, 372.8, 372.42, 372.58], [1317997560000, 372.545, 372.8, 372.5, 372.745], [1317997620000, 372.71, 372.84, 372.44, 372.57], [1317997680000, 372.46, 372.46, 371.94, 371.94], [1317997740000, 371.94, 372.12, 371.5401, 371.57], [1317997800000, 371.57, 371.57, 370.82, 370.91], [1317997860000, 370.9, 371.64, 370.858, 371.24], [1317997920000, 371.258, 371.44, 371.08, 371.4], [1317997980000, 371.42, 371.81, 371.41, 371.55], [1317998040000, 371.59, 371.75, 371.24, 371.3], [1317998100000, 371.3, 371.8288, 371.3, 371.65], [1317998160000, 371.64, 371.85, 371.53, 371.8397], [1317998220000, 371.84, 371.9, 371.69, 371.76], [1317998280000, 371.77, 371.99, 371.5606, 371.68], [1317998340000, 371.64, 371.69, 371.07, 371.44], [1317998400000, 371.45, 371.65, 371.13, 371.19], [1317998460000, 371.3, 371.36, 370.75, 371.11], [1317998520000, 370.89, 371.39, 370.89, 371.286], [1317998580000, 371.2, 371.2, 370.7, 370.8], [1317998640000, 370.79, 370.98, 370.51, 370.521], [1317998700000, 370.66, 371, 370.51, 370.78], [1317998760000, 370.66, 370.96, 370.6, 370.96], [1317998820000, 370.939, 371.18, 370.9101, 371.08], [1317998880000, 371.05, 371.387, 371.05, 371.11], [1317998940000, 371.15, 371.15, 370.73, 370.85], [1317999000000, 370.8025, 371.03, 370.71, 370.85], [1317999060000, 370.84, 371.33, 370.82, 371.2888], [1317999120000, 371.21, 371.21, 370.85, 371.07], [1317999180000, 370.97, 371.19, 370.71, 371.19], [1317999240000, 371.12, 371.19, 370.81, 370.89], [1317999300000, 370.95, 371.22, 370.88, 370.9442], [1317999360000, 371.04, 371.305, 370.91, 371.23], [1317999420000, 371.07, 371.85, 371.07, 371.75], [1317999480000, 371.72, 371.9, 371.24, 371.4], [1317999540000, 371.41, 371.68, 371.29, 371.55], [1317999600000, 371.47, 371.47, 371.16, 371.19], [1317999660000, 371.13, 371.5, 371.07, 371.5], [1317999720000, 371.5, 371.77, 371.45, 371.65], [1317999780000, 371.75, 371.75, 371.23, 371.39], [1317999840000, 371.53, 371.69, 371.29, 371.31], [1317999900000, 371.28, 371.579, 371.28, 371.5], [1317999960000, 371.55, 371.58, 371.34, 371.45], [1318000020000, 371.46, 371.64, 371.3512, 371.5632], [1318000080000, 371.633, 371.8, 371.34, 371.48], [1318000140000, 371.36, 371.77, 371.35, 371.58], [1318000200000, 371.57, 371.73, 371.36, 371.45], [1318000260000, 371.53, 371.65, 371.35, 371.63], [1318000320000, 371.4847, 371.56, 371.26, 371.44], [1318000380000, 371.4112, 371.56, 371.34, 371.45], [1318000440000, 371.48, 371.86, 371.45, 371.57], [1318000500000, 371.6237, 372.1, 371.52, 372.1], [1318000560000, 372.04, 372.23, 371.91, 372.205], [1318000620000, 372.17, 372.35, 372.0972, 372.13], [1318000680000, 372.13, 372.27, 371.87, 372.18], [1318000740000, 372.17, 372.34, 371.97, 372.07], [1318000800000, 372.12, 372.38, 371.92, 372.33], [1318000860000, 372.33, 372.38, 372.22, 372.28], [1318000920000, 372.3755, 372.46, 372.23, 372.4], [1318000980000, 372.26, 372.629, 372.22, 372.56], [1318001040000, 372.596, 372.94, 372.5924, 372.91], [1318001100000, 372.91, 373.18, 372.86, 373.0725], [1318001160000, 373.143, 373.19, 372.92, 373.04], [1318001220000, 373.096, 373.096, 372.581, 372.73], [1318001280000, 372.72, 373.07, 372.58, 373.06], [1318001340000, 373.03, 373.6, 372.95, 373.51], [1318001400000, 373.4, 373.69, 373.3, 373.33], [1318001460000, 373.33, 373.58, 373.12, 373.33], [1318001520000, 373.31, 373.44, 373.01, 373.15], [1318001580000, 373.12, 373.26, 372.76, 372.88], [1318001640000, 372.8393, 373.05, 372.61, 372.94], [1318001700000, 372.94, 373.23, 372.86, 373.1], [1318001760000, 373.1436, 373.19, 372.84, 372.84], [1318001820000, 372.84, 372.99, 372.71, 372.7955], [1318001880000, 372.73, 372.79, 372.39, 372.554], [1318001940000, 372.63, 372.85, 372.47, 372.52], [1318002000000, 372.605, 372.73, 372.4, 372.403], [1318002060000, 372.43, 372.51, 372.153, 372.32], [1318002120000, 372.317, 372.3972, 372, 372.04], [1318002180000, 372.04, 372.23, 371.8, 372.18], [1318002240000, 372.232, 372.42, 372.1, 372.33], [1318002300000, 372.45, 372.5, 372, 372.25], [1318002360000, 372.23, 372.41, 371.91, 372.1973], [1318002420000, 372.09, 372.42, 372.02, 372.1], [1318002480000, 372.22, 372.22, 371.86, 372.11], [1318002540000, 372.14, 372.14, 371.47, 371.58], [1318002600000, 371.66, 371.83, 371.25, 371.26], [1318002660000, 371.27, 371.57, 371.23, 371.37], [1318002720000, 371.26, 371.29, 370.11, 370.12], [1318002780000, 370.14, 370.17, 369.83, 370.1], [1318002840000, 370.09, 370.15, 369.64, 369.95], [1318002900000, 370, 370.33, 369.75, 369.8], [1318002960000, 369.884, 369.904, 369.52, 369.66], [1318003020000, 369.52, 369.79, 369.34, 369.46], [1318003080000, 369.4, 369.5, 369.31, 369.471], [1318003140000, 369.46, 369.81, 369.45, 369.81], [1318233600000, 375.24, 375.35, 374.5, 374.7], [1318233660000, 374.94, 375, 374.06, 375], [1318233720000, 375.11, 375.11, 374.15, 375.06], [1318233780000, 374.99, 374.99, 374.99, 374.99], [1318233840000, 374.9, 374.9, 374.9, 374.9], [1318233900000, 374.91, 374.91, 374.91, 374.91], [1318233960000, 375.05, 375.05, 374.8, 374.8], [1318234020000, 374.91, 374.91, 374.85, 374.9], [1318234080000, 374.89, 374.89, 374.75, 374.75], [1318234140000, 374.7, 374.9, 374.67, 374.74], [1318234200000, 374.65, 374.65, 374.61, 374.61], [1318234260000, 374.52, 374.53, 374.5, 374.53], [1318234320000, 374.65, 374.75, 374.51, 374.51], [1318234380000, 374.55, 374.6, 374.55, 374.6], [1318234440000, 374.5, 374.5, 374.25, 374.37], [1318234500000, 374.15, 374.15, 374.15, 374.15], [1318234560000, 374.12, 374.2, 374, 374.2], [1318234620000, 374.1, 374.33, 374.06, 374.33], [1318234680000, 374.34, 374.41, 374.06, 374.3], [1318234740000, 374.3, 374.5, 374.3, 374.5], [1318234800000, 374.5, 374.6, 374.4, 374.4], [1318234860000, 374.66, 374.71, 374.6, 374.62], [1318234920000, 374.66, 374.7, 374.64, 374.7], [1318235040000, 374.62, 374.67, 374.5, 374.67], [1318235100000, 374.66, 374.75, 374.66, 374.75], [1318235160000, 374.84, 374.9, 374.75, 374.76], [1318235220000, 374.79, 374.8, 374.75, 374.8], [1318235280000, 374.7, 374.7, 374.7, 374.7], [1318235340000, 374.7, 374.84, 374.7, 374.84], [1318235400000, 374.85, 376.92, 374.85, 376.92], [1318235460000, 376.79, 377.4, 376.7, 376.9], [1318235520000, 377.16, 377.35, 376.65, 376.65], [1318235580000, 376.9, 377.2, 376.35, 376.51], [1318235640000, 376.7, 377, 376.6, 377], [1318235700000, 377.01, 377.2, 377, 377.2], [1318235760000, 377.08, 377.3, 376.85, 376.85], [1318235820000, 376.85, 377.09, 376.6, 376.6], [1318235880000, 376.85, 376.92, 376.55, 376.6], [1318235940000, 376.63, 376.79, 376.6, 376.6], [1318236000000, 376.6, 376.8, 376.5, 376.8], [1318236060000, 376.84, 377.2, 376.84, 377.08], [1318236120000, 377.17, 377.17, 377, 377.05], [1318236180000, 377.05, 377.2, 377, 377.01], [1318236240000, 377.2, 377.33, 377.18, 377.31], [1318236300000, 377.1, 377.36, 377.1, 377.27], [1318236360000, 377.41, 378.85, 377.41, 378.6], [1318236420000, 378.76, 379.11, 378.5, 378.5], [1318236480000, 378.87, 379, 378.5, 378.75], [1318236540000, 378.77, 378.8, 378.53, 378.8], [1318236600000, 378.77, 379.23, 378.77, 379.23], [1318236660000, 379.27, 379.33, 379, 379.18], [1318236720000, 379.04, 379.2, 378.75, 378.75], [1318236780000, 378.75, 379.01, 378.75, 379.01], [1318236840000, 378.81, 379, 378.76, 378.85], [1318236900000, 378.75, 378.95, 378.32, 378.7], [1318236960000, 378.53, 378.74, 378.48, 378.5], [1318237020000, 378.37, 378.68, 378.34, 378.34], [1318237080000, 378.32, 378.5, 378.32, 378.33], [1318237140000, 378.32, 379, 378.32, 379], [1318237200000, 379, 379.1, 378.98, 379.05], [1318237260000, 379, 379.3, 379, 379.18], [1318237320000, 379.09, 379.37, 379.06, 379.24], [1318237380000, 379.22, 379.26, 378.53, 378.53], [1318237440000, 378.98, 378.98, 378.65, 378.89], [1318237500000, 378.9, 378.94, 378.88, 378.94], [1318237560000, 378.95, 378.95, 378.79, 378.79], [1318237620000, 378.82, 379.24, 378.82, 379], [1318237680000, 379.1, 379.1, 378.92, 378.92], [1318237740000, 378.98, 378.98, 378.8, 378.8], [1318237800000, 379, 379, 378.99, 379], [1318237860000, 379, 379.13, 379, 379], [1318237920000, 379.01, 379.01, 378.81, 378.81], [1318237980000, 378.8, 378.8, 378.74, 378.76], [1318238040000, 378.7, 379.1, 378.7, 379.1], [1318238100000, 379.29, 379.4, 379.29, 379.37], [1318238160000, 379.16, 379.3, 379.1, 379.3], [1318238220000, 379.3, 379.3, 379.11, 379.29], [1318238280000, 379.3, 379.5, 379.25, 379.45], [1318238340000, 379.45, 379.45, 379.1, 379.2], [1318238400000, 379.29, 379.35, 379.16, 379.32], [1318238460000, 379.33, 379.4, 379.21, 379.3], [1318238520000, 379.4, 379.46, 379.32, 379.35], [1318238580000, 379.3, 379.3, 379.03, 379.2], [1318238640000, 379.2, 379.2, 379.09, 379.12], [1318238700000, 379.2, 379.2, 379.15, 379.2], [1318238760000, 379.2, 379.2, 379.2, 379.2], [1318238820000, 379.19, 379.2, 379.1, 379.15], [1318238880000, 379.2, 379.4, 379.2, 379.3], [1318238940000, 379.26, 379.26, 379.07, 379.1], [1318239000000, 379.09, 379.47, 378.21, 379.23], [1318239060000, 379.22, 379.79, 378.89, 379.7599], [1318239120000, 379.744, 380.68, 379.644, 380.34], [1318239180000, 380.38, 380.65, 380.01, 380.087], [1318239240000, 380.14, 380.14, 379.4, 379.5513], [1318239300000, 379.5212, 379.93, 379.18, 379.31], [1318239360000, 379.33, 379.33, 378.99, 379.2], [1318239420000, 379.24, 379.67, 379.15, 379.47], [1318239480000, 379.6, 380.22, 379.47, 379.939], [1318239540000, 379.7476, 380.169, 379.33, 379.5], [1318239600000, 379.39, 379.81, 379.29, 379.52], [1318239660000, 379.5, 379.52, 378.25, 378.45], [1318239720000, 378.5, 379.35, 378.43, 379], [1318239780000, 379.02, 379.46, 379, 379.3], [1318239840000, 379.292, 379.45, 378.96, 379.16], [1318239900000, 379, 379.38, 378.96, 379.37], [1318239960000, 379.3505, 379.84, 379.2969, 379.81], [1318240020000, 379.81, 380.199, 379.71, 379.94], [1318240080000, 380.04, 380.09, 379.54, 379.7], [1318240140000, 379.6988, 379.75, 379.33, 379.59], [1318240200000, 379.65, 380.1, 379.588, 379.76], [1318240260000, 379.76, 379.79, 378.99, 379.35], [1318240320000, 379.41, 379.88, 379.26, 379.848], [1318240380000, 379.76, 380.29, 379.71, 380.09], [1318240440000, 380.06, 380.29, 379.82, 380.05], [1318240500000, 380.13, 380.75, 380.01, 380.3912], [1318240560000, 380.312, 380.94, 380.3, 380.865], [1318240620000, 380.8965, 381.14, 380.33, 380.37], [1318240680000, 380.35, 381.5, 380.34, 381.5], [1318240740000, 381.5, 381.8788, 381.43, 381.863], [1318240800000, 381.84, 381.87, 381.16, 381.372], [1318240860000, 381.4, 381.88, 381.298, 381.63], [1318240920000, 381.66, 381.67, 381.36, 381.49], [1318240980000, 381.49, 381.77, 381.4656, 381.5743], [1318241040000, 381.634, 382.55, 381.5764, 382.46], [1318241100000, 382.36, 383.22, 382.3, 383.19], [1318241160000, 383.2, 383.52, 382.84, 382.91], [1318241220000, 382.96, 383.17, 382.68, 383.12], [1318241280000, 383.115, 383.18, 382.91, 383.158], [1318241340000, 383.15, 383.4, 383.02, 383.4], [1318241400000, 383.39, 383.88, 383.33, 383.826], [1318241460000, 383.85, 383.88, 383.34, 383.747], [1318241520000, 383.72, 383.83, 383.51, 383.81], [1318241580000, 383.82, 384.2, 383.74, 383.94], [1318241640000, 383.93, 384.088, 383.76, 384.01], [1318241700000, 384.03, 384.16, 383.65, 383.91], [1318241760000, 383.946, 384.49, 383.74, 383.8528], [1318241820000, 383.8412, 384.07, 383.71, 383.71], [1318241880000, 383.71, 383.98, 383.52, 383.77], [1318241940000, 383.91, 383.98, 383.28, 383.65], [1318242000000, 383.65, 384.4, 383.64, 384.18], [1318242060000, 384.25, 384.74, 384.15, 384.541], [1318242120000, 384.58, 384.75, 384.34, 384.39], [1318242180000, 384.49, 384.49, 383.47, 383.84], [1318242240000, 383.52, 383.9388, 383.52, 383.73], [1318242300000, 383.69, 383.7, 383.04, 383.09], [1318242360000, 383.18, 383.22, 382.75, 383.168], [1318242420000, 383.19, 383.74, 383.15, 383.692], [1318242480000, 383.68, 383.8, 383.42, 383.52], [1318242540000, 383.5, 383.648, 383.16, 383.23], [1318242600000, 383.16, 383.5, 383, 383.03], [1318242660000, 383.03, 383.53, 383, 383.42], [1318242720000, 383.52, 383.63, 383.17, 383.43], [1318242780000, 383.52, 383.86, 383.41, 383.86], [1318242840000, 383.85, 383.94, 383.4, 383.48], [1318242900000, 383.54, 384.4, 383.481, 384.136], [1318242960000, 384.14, 384.39, 383.87, 384.19], [1318243020000, 384.246, 384.3, 383.34, 383.5], [1318243080000, 383.4335, 383.83, 383.41, 383.5], [1318243140000, 383.5001, 383.59, 383.2, 383.2501], [1318243200000, 383.2276, 383.252, 382.75, 383.059], [1318243260000, 382.97, 383.2, 382.83, 382.94], [1318243320000, 382.94, 383.23, 382.84, 383.072], [1318243380000, 383.059, 383.059, 382.85, 383], [1318243440000, 383.05, 383.27, 382.92, 383.0312], [1318243500000, 383.04, 383.299, 382.94, 382.9401], [1318243560000, 382.94, 383.719, 382.88, 383.6768], [1318243620000, 383.56, 383.78, 383.27, 383.32], [1318243680000, 383.26, 383.668, 383.26, 383.52], [1318243740000, 383.53, 383.53, 383.02, 383.188], [1318243800000, 383.17, 383.2436, 382.88, 382.88], [1318243860000, 382.96, 383.02, 382.4, 382.79], [1318243920000, 382.81, 382.86, 382.44, 382.5895], [1318243980000, 382.6778, 382.7, 382.39, 382.54], [1318244040000, 382.53, 383, 382.4, 382.98], [1318244100000, 382.9587, 383.07, 382.62, 382.65], [1318244160000, 382.75, 382.87, 382.47, 382.6], [1318244220000, 382.55, 382.86, 382.55, 382.72], [1318244280000, 382.69, 382.83, 382.4, 382.54], [1318244340000, 382.47, 382.86, 382.42, 382.84], [1318244400000, 382.865, 383.248, 382.66, 383.14], [1318244460000, 383.09, 383.25, 382.93, 382.99], [1318244520000, 382.98, 383.31, 382.91, 383], [1318244580000, 382.99, 383.0456, 382.79, 382.9505], [1318244640000, 382.96, 382.97, 382.59, 382.6113], [1318244700000, 382.67, 382.72, 382.07, 382.29], [1318244760000, 382.38, 382.47, 381.9, 381.95], [1318244820000, 381.92, 382.5, 381.9, 382.42], [1318244880000, 382.49, 382.89, 382.466, 382.76], [1318244940000, 382.87, 382.87, 382.48, 382.492], [1318245000000, 382.48, 382.53, 382.05, 382.068], [1318245060000, 382.05, 382.29, 382, 382.17], [1318245120000, 382.18, 382.45, 382.18, 382.4], [1318245180000, 382.34, 382.5399, 382.3, 382.3501], [1318245240000, 382.35, 382.67, 382.2, 382.67], [1318245300000, 382.625, 382.75, 382.45, 382.45], [1318245360000, 382.4604, 382.67, 382.35, 382.65], [1318245420000, 382.7, 383.32, 382.65, 383.26], [1318245480000, 383.15, 383.39, 383.09, 383.14], [1318245540000, 383.16, 383.6, 383.14, 383.43], [1318245600000, 383.43, 383.6, 383.28, 383.28], [1318245660000, 383.294, 383.35, 383.05, 383.0535], [1318245720000, 383.08, 383.08, 382.53, 382.674], [1318245780000, 382.68, 382.98, 382.64, 382.95], [1318245840000, 382.95, 383.13, 382.89, 383.13], [1318245900000, 383.13, 383.2877, 383.02, 383.0208], [1318245960000, 383.0769, 383.27, 383.04, 383.27], [1318246020000, 383.28, 383.34, 382.99, 383.06], [1318246080000, 383.076, 383.33, 383.06, 383.141], [1318246140000, 383.25, 383.6, 383.25, 383.494], [1318246200000, 383.5056, 383.84, 383.49, 383.56], [1318246260000, 383.626, 383.76, 383.496, 383.67], [1318246320000, 383.74, 383.75, 383.53, 383.56], [1318246380000, 383.516, 383.599, 383.3, 383.4188], [1318246440000, 383.42, 383.65, 383.35, 383.55], [1318246500000, 383.6, 383.739, 383.53, 383.72], [1318246560000, 383.71, 383.8, 383.55, 383.56], [1318246620000, 383.62, 383.8, 383.55, 383.716], [1318246680000, 383.7288, 383.83, 383.69, 383.81], [1318246740000, 383.812, 383.97, 383.812, 383.97], [1318246800000, 383.969, 384, 383.82, 384], [1318246860000, 383.94, 384.3, 383.89, 384.215], [1318246920000, 384.2, 384.4, 384.08, 384.15], [1318246980000, 384.09, 384.36, 384.08, 384.36], [1318247040000, 384.39, 384.44, 384.21, 384.282], [1318247100000, 384.21, 384.38, 383.9, 383.96], [1318247160000, 383.901, 384.16, 383.9, 384.12], [1318247220000, 384.12, 384.12, 383.82, 383.94], [1318247280000, 383.92, 384.0788, 383.86, 383.93], [1318247340000, 383.94, 384.1, 383.79, 383.93], [1318247400000, 383.85, 384.24, 383.85, 384.24], [1318247460000, 384.23, 384.25, 383.95, 384.1], [1318247520000, 384.1, 384.35, 384.1, 384.2201], [1318247580000, 384.15, 384.3, 383.97, 383.98], [1318247640000, 384.04, 384.35, 383.97, 384.18], [1318247700000, 384.2, 384.32, 384.12, 384.23], [1318247760000, 384.29, 384.33, 384.16, 384.2725], [1318247820000, 384.29, 384.59, 384.28, 384.514], [1318247880000, 384.504, 384.504, 384.25, 384.3574], [1318247940000, 384.34, 384.58, 384.3, 384.58], [1318248000000, 384.5668, 385, 384.45, 384.93], [1318248060000, 384.98, 385, 384.71, 384.736], [1318248120000, 384.792, 384.85, 384.64, 384.79], [1318248180000, 384.778, 384.88, 384.68, 384.831], [1318248240000, 384.8, 384.92, 384.72, 384.83], [1318248300000, 384.83, 384.9, 384.65, 384.69], [1318248360000, 384.65, 384.88, 384.61, 384.88], [1318248420000, 384.89, 385, 384.8, 384.985], [1318248480000, 384.94, 385.1, 384.44, 384.52], [1318248540000, 384.5257, 384.83, 384.29, 384.3], [1318248600000, 384.25, 384.71, 384.221, 384.431], [1318248660000, 384.5068, 384.5068, 384.17, 384.39], [1318248720000, 384.39, 384.72, 384.39, 384.51], [1318248780000, 384.55, 384.75, 384.49, 384.58], [1318248840000, 384.58, 384.67, 384.49, 384.52], [1318248900000, 384.48, 384.58, 384.29, 384.38], [1318248960000, 384.462, 384.74, 384.32, 384.684], [1318249020000, 384.63, 384.73, 384.37, 384.5405], [1318249080000, 384.53, 384.65, 384.52, 384.53], [1318249140000, 384.592, 384.69, 384.4075, 384.46], [1318249200000, 384.4, 384.46, 384.3, 384.46], [1318249260000, 384.44, 384.59, 384.35, 384.47], [1318249320000, 384.4001, 384.469, 384.3, 384.3], [1318249380000, 384.34, 384.65, 384.22, 384.52], [1318249440000, 384.51, 384.528, 384.38, 384.46], [1318249500000, 384.52, 384.55, 384.401, 384.49], [1318249560000, 384.47, 384.574, 384.4101, 384.56], [1318249620000, 384.53, 384.68, 384.52, 384.58], [1318249680000, 384.62, 384.73, 384.6, 384.6], [1318249740000, 384.63, 384.72, 384.5, 384.67], [1318249800000, 384.6, 384.62, 384.46, 384.51], [1318249860000, 384.46, 384.5499, 384.43, 384.4476], [1318249920000, 384.462, 384.67, 384.44, 384.65], [1318249980000, 384.61, 384.65, 384.57, 384.64], [1318250040000, 384.58, 384.72, 384.58, 384.72], [1318250100000, 384.6475, 384.69, 384.55, 384.626], [1318250160000, 384.63, 384.69, 384.5, 384.6098], [1318250220000, 384.67, 384.67, 384.52, 384.5901], [1318250280000, 384.59, 384.74, 384.59, 384.65], [1318250340000, 384.63, 384.665, 384.41, 384.41], [1318250400000, 384.4, 384.63, 384.4, 384.4564], [1318250460000, 384.49, 384.76, 384.42, 384.7484], [1318250520000, 384.76, 384.8, 384.64, 384.6943], [1318250580000, 384.701, 384.85, 384.616, 384.616], [1318250640000, 384.61, 384.67, 384.21, 384.47], [1318250700000, 384.36, 384.4699, 384.021, 384.46], [1318250760000, 384.46, 384.47, 384.29, 384.39], [1318250820000, 384.49, 384.58, 384.3921, 384.58], [1318250880000, 384.59, 384.7, 384.41, 384.46], [1318250940000, 384.4601, 384.4888, 384.2, 384.32], [1318251000000, 384.39, 384.4, 384.16, 384.21], [1318251060000, 384.17, 384.5, 384.17, 384.28], [1318251120000, 384.3, 384.33, 384.03, 384.18], [1318251180000, 384.16, 384.16, 383.63, 383.66], [1318251240000, 383.67, 383.95, 383.45, 383.8684], [1318251300000, 383.94, 384.03, 383.81, 384.022], [1318251360000, 383.99, 384.04, 383.8, 384.04], [1318251420000, 384.04, 384.38, 383.98, 384.231], [1318251480000, 384.2754, 384.2754, 383.93, 384.08], [1318251540000, 384.11, 384.11, 383.8665, 383.95], [1318251600000, 383.95, 384.02, 383.8, 383.85], [1318251660000, 383.855, 384.09, 383.8, 384], [1318251720000, 384.1, 384.1, 383.94, 383.99], [1318251780000, 383.99, 384.06, 383.9, 383.9], [1318251840000, 383.957, 384.1, 383.88, 384.086], [1318251900000, 384.1, 384.21, 383.91, 383.978], [1318251960000, 383.99, 384.089, 383.44, 383.64], [1318252020000, 383.64, 383.85, 383.62, 383.75], [1318252080000, 383.785, 383.93, 383.7, 383.93], [1318252140000, 383.89, 383.95, 383.74, 383.9399], [1318252200000, 383.87, 383.95, 383.8, 383.95], [1318252260000, 383.851, 383.95, 383.851, 383.91], [1318252320000, 383.91, 384.19, 383.91, 384.1555], [1318252380000, 384.06, 384.1665, 383.95, 384.07], [1318252440000, 384.134, 384.134, 383.95, 383.961], [1318252500000, 383.98, 384.02, 383.77, 383.85], [1318252560000, 383.85, 383.904, 383.78, 383.8905], [1318252620000, 383.865, 383.95, 383.78, 383.95], [1318252680000, 383.99, 384, 383.888, 383.97], [1318252740000, 383.98, 384.22, 383.9312, 384.1699], [1318252800000, 384.101, 384.49, 384.01, 384.49], [1318252860000, 384.45, 384.58, 384.32, 384.51], [1318252920000, 384.53, 384.75, 384.5, 384.601], [1318252980000, 384.6001, 384.79, 384.58, 384.784], [1318253040000, 384.79, 384.8, 384.51, 384.63], [1318253100000, 384.66, 384.79, 384.53, 384.74], [1318253160000, 384.69, 384.76, 384.64, 384.75], [1318253220000, 384.75, 384.79, 384.57, 384.6], [1318253280000, 384.6, 384.65, 384.48, 384.49], [1318253340000, 384.4815, 384.58, 384.39, 384.44], [1318253400000, 384.456, 384.614, 384.371, 384.593], [1318253460000, 384.59, 384.65, 384.35, 384.38], [1318253520000, 384.38, 384.41, 384.1504, 384.1984], [1318253580000, 384.2, 384.5, 384.193, 384.28], [1318253640000, 384.29, 384.41, 384.14, 384.3], [1318253700000, 384.29, 384.45, 384.29, 384.35], [1318253760000, 384.39, 384.39, 384.3, 384.31], [1318253820000, 384.33, 384.43, 384.2, 384.23], [1318253880000, 384.3399, 384.37, 384.236, 384.36], [1318253940000, 384.424, 384.45, 384.28, 384.28], [1318254000000, 384.3225, 384.59, 384.271, 384.535], [1318254060000, 384.59, 384.6, 384.42, 384.47], [1318254120000, 384.5399, 384.62, 384.41, 384.424], [1318254180000, 384.42, 384.49, 384.27, 384.34], [1318254240000, 384.3758, 384.63, 384.3758, 384.55], [1318254300000, 384.6288, 384.6288, 384.4, 384.43], [1318254360000, 384.489, 384.54, 384.39, 384.44], [1318254420000, 384.399, 384.55, 384.35, 384.37], [1318254480000, 384.368, 384.52, 384.36, 384.41], [1318254540000, 384.47, 384.5, 384.35, 384.43], [1318254600000, 384.39, 384.51, 384.35, 384.49], [1318254660000, 384.48, 384.48, 384.27, 384.3], [1318254720000, 384.3, 384.31, 384.23, 384.255], [1318254780000, 384.35, 384.5, 384.3, 384.4], [1318254840000, 384.37, 384.49, 384.286, 384.31], [1318254900000, 384.32, 384.33, 384.13, 384.13], [1318254960000, 384.18, 384.342, 384.13, 384.2154], [1318255020000, 384.22, 384.49, 384.22, 384.41], [1318255080000, 384.49, 384.58, 384.4012, 384.58], [1318255140000, 384.6, 384.76, 384.52, 384.52], [1318255200000, 384.616, 384.73, 384.56, 384.69], [1318255260000, 384.69, 384.83, 384.61, 384.74], [1318255320000, 384.7, 384.85, 384.58, 384.59], [1318255380000, 384.65, 384.65, 384.29, 384.3], [1318255440000, 384.28, 384.41, 384.18, 384.34], [1318255500000, 384.32, 384.36, 384.1, 384.13], [1318255560000, 384.145, 384.26, 383.72, 384.0899], [1318255620000, 384.015, 384.25, 383.95, 384.025], [1318255680000, 383.96, 384.17, 383.75, 384.143], [1318255740000, 384.1, 384.13, 383.75, 383.77], [1318255800000, 383.85, 384.08, 383.71, 383.97], [1318255860000, 383.96, 384.06, 383.9, 384], [1318255920000, 384.02, 384.23, 383.98, 384.06], [1318255980000, 384.2, 384.2, 383.95, 383.966], [1318256040000, 384.05, 384.28, 383.97, 384.271], [1318256100000, 384.26, 384.34, 383.85, 383.85], [1318256160000, 383.91, 384.05, 383.85, 383.85], [1318256220000, 383.86, 384.06, 383.86, 383.994], [1318256280000, 383.98, 384.15, 383.94, 384.15], [1318256340000, 384.0916, 384.28, 383.99, 383.99], [1318256400000, 383.97, 384.1, 383.91, 384.03], [1318256460000, 384.06, 384.47, 384.05, 384.4699], [1318256520000, 384.47, 384.49, 384.27, 384.36], [1318256580000, 384.39, 384.49, 384.34, 384.45], [1318256640000, 384.44, 384.53, 384.32, 384.52], [1318256700000, 384.51, 384.779, 384.51, 384.74], [1318256760000, 384.7, 384.75, 384.4, 384.474], [1318256820000, 384.51, 384.85, 384.45, 384.85], [1318256880000, 384.84, 384.93, 384.7, 384.904], [1318256940000, 384.88, 384.93, 384.8, 384.85], [1318257000000, 384.89, 385.41, 384.89, 385.272], [1318257060000, 385.34, 385.7, 385.31, 385.684], [1318257120000, 385.67, 385.88, 385.56, 385.8], [1318257180000, 385.75, 385.75, 385.5, 385.5152], [1318257240000, 385.55, 385.71, 385.4, 385.53], [1318257300000, 385.52, 385.76, 385.39, 385.39], [1318257360000, 385.46, 385.61, 385.42, 385.45], [1318257420000, 385.43, 385.85, 385.4, 385.75], [1318257480000, 385.74, 385.83, 385.5509, 385.635], [1318257540000, 385.59, 385.59, 385.1907, 385.26], [1318257600000, 385.26, 385.47, 385.2, 385.2], [1318257660000, 385.27, 385.35, 385.01, 385.19], [1318257720000, 385.14, 385.25, 385.05, 385.09], [1318257780000, 385.08, 385.38, 385.08, 385.24], [1318257840000, 385.32, 385.37, 385.23, 385.355], [1318257900000, 385.364, 385.4, 385.25, 385.392], [1318257960000, 385.36, 385.44, 385.34, 385.348], [1318258020000, 385.34, 385.38, 384.83, 384.99], [1318258080000, 384.99, 385.0088, 384.78, 384.952], [1318258140000, 384.925, 385.03, 384.8412, 385.03], [1318258200000, 385.0299, 385.25, 385, 385.2125], [1318258260000, 385.17, 385.35, 385.13, 385.2], [1318258320000, 385.16, 385.33, 385.15, 385.31], [1318258380000, 385.23, 385.39, 385.15, 385.313], [1318258440000, 385.358, 385.49, 385.35, 385.37], [1318258500000, 385.37, 385.37, 384.92, 384.92], [1318258560000, 384.93, 384.97, 384.75, 384.924], [1318258620000, 384.924, 385.06, 384.811, 384.82], [1318258680000, 384.82, 385.03, 384.8, 384.96], [1318258740000, 384.96, 384.96, 384.58, 384.5801], [1318258800000, 384.58, 384.66, 384.37, 384.552], [1318258860000, 384.6, 384.69, 384.44, 384.63], [1318258920000, 384.6, 384.8, 384.355, 384.4], [1318258980000, 384.44, 384.61, 384.351, 384.532], [1318259040000, 384.56, 384.72, 384.54, 384.6], [1318259100000, 384.6, 384.6496, 384.25, 384.3912], [1318259160000, 384.3912, 384.45, 384.23, 384.23], [1318259220000, 384.23, 384.4, 384, 384.24], [1318259280000, 384.33, 384.37, 384.14, 384.3], [1318259340000, 384.26, 384.5525, 384.18, 384.49], [1318259400000, 384.47, 384.66, 384.46, 384.58], [1318259460000, 384.57, 384.63, 384.3, 384.41], [1318259520000, 384.44, 384.658, 384.301, 384.33], [1318259580000, 384.41, 384.59, 384.2, 384.218], [1318259640000, 384.24, 384.37, 384.13, 384.312], [1318259700000, 384.32, 384.93, 384.32, 384.844], [1318259760000, 384.82, 384.95, 384.67, 384.75], [1318259820000, 384.808, 384.82, 384.6, 384.78], [1318259880000, 384.78, 384.89, 384.65, 384.67], [1318259940000, 384.6835, 384.97, 384.6835, 384.86], [1318260000000, 384.85, 385, 384.75, 384.98], [1318260060000, 384.95, 385, 384.82, 384.89], [1318260120000, 384.86, 384.95, 384.4332, 384.45], [1318260180000, 384.45, 384.54, 384.15, 384.2], [1318260240000, 384.2, 384.2599, 383.71, 383.77], [1318260300000, 383.82, 384.08, 383.72, 384.04], [1318260360000, 384.0059, 384.36, 384.0059, 384.28], [1318260420000, 384.28, 384.329, 383.87, 384.1], [1318260480000, 384.1, 384.35, 384.084, 384.33], [1318260540000, 384.33, 384.33, 384.07, 384.09], [1318260600000, 384.08, 384.39, 383.8, 384.39], [1318260660000, 384.4, 384.82, 384.33, 384.786], [1318260720000, 384.79, 384.86, 384.66, 384.8], [1318260780000, 384.76, 384.91, 384.52, 384.85], [1318260840000, 384.78, 385.25, 384.77, 385.0885], [1318260900000, 385.08, 385.22, 384.83, 384.99], [1318260960000, 384.95, 385.23, 384.47, 385.2], [1318261020000, 385.136, 385.25, 384.65, 385.25], [1318261080000, 385.25, 385.25, 384.78, 384.84], [1318261140000, 384.9412, 385.16, 384.76, 385.1], [1318261200000, 385.09, 385.11, 384.67, 384.832], [1318261260000, 384.9, 385.17, 384.78, 385.17], [1318261320000, 385.177, 385.37, 384.98, 385.34], [1318261380000, 385.32, 386, 385.31, 386], [1318261440000, 386, 386.48, 385.9999, 386.44], [1318261500000, 386.48, 386.75, 386.18, 386.66], [1318261560000, 386.66, 386.76, 386.32, 386.4], [1318261620000, 386.35, 386.89, 386.3, 386.89], [1318261680000, 386.87, 387.08, 386.6, 386.99], [1318261740000, 386.99, 387.16, 386.65, 386.84], [1318261800000, 386.92, 387.44, 386.88, 387.429], [1318261860000, 387.389, 387.79, 387.38, 387.54], [1318261920000, 387.54, 387.6156, 387.26, 387.4], [1318261980000, 387.35, 387.63, 387.28, 387.6299], [1318262040000, 387.63, 388.17, 387.582, 388.17], [1318262100000, 388.18, 388.44, 387.87, 388.44], [1318262160000, 388.45, 388.4699, 387.96, 387.99], [1318262220000, 387.9999, 388.29, 387.96, 388.27], [1318262280000, 388.25, 388.5, 388.23, 388.5], [1318262340000, 388.49, 388.81, 388.17, 388.81], [1318320000000, 389.78, 390.4, 389.51, 390], [1318320060000, 390.05, 390.05, 390, 390.03], [1318320120000, 390.2, 390.2, 389.81, 390.05], [1318320180000, 390.25, 390.59, 390.25, 390.47], [1318320240000, 390.47, 390.7, 390.46, 390.7], [1318320300000, 390.7, 390.87, 390.62, 390.83], [1318320360000, 390.84, 391.25, 390.83, 391.12], [1318320420000, 391.12, 391.18, 390.92, 391], [1318320480000, 390.9, 390.98, 390.7, 390.7], [1318320540000, 390.7, 391.1, 390.6, 391.1], [1318320600000, 391.2, 391.83, 391.19, 391.19], [1318320660000, 391.26, 391.9, 391.25, 391.76], [1318320720000, 391.54, 391.89, 391.43, 391.89], [1318320780000, 391.76, 392.5, 391.76, 392.39], [1318320840000, 392.39, 392.65, 392.29, 392.56], [1318320900000, 392.65, 393.2, 392.65, 393.2], [1318320960000, 393.18, 393.31, 392.6, 392.84], [1318321020000, 392.99, 393.09, 392.3, 392.81], [1318321080000, 392.52, 393.05, 392.52, 393.01], [1318321140000, 392.98, 393, 392.66, 392.8], [1318321200000, 392.8, 393.02, 392.8, 392.8], [1318321260000, 392.97, 392.98, 392.88, 392.88], [1318321320000, 392.67, 392.81, 392.49, 392.49], [1318321380000, 392.49, 392.68, 392.31, 392.49], [1318321440000, 392.35, 392.57, 392.33, 392.34], [1318321500000, 392.35, 392.5, 392.15, 392.47], [1318321560000, 392.26, 392.45, 392.04, 392.27], [1318321620000, 392.3, 392.3, 392, 392.25], [1318321680000, 392.01, 392.21, 391.9, 391.95], [1318321740000, 392, 392.2, 391.9, 391.9], [1318321800000, 392.08, 392.15, 392.08, 392.15], [1318321860000, 392.15, 392.47, 392.15, 392.4], [1318321920000, 392.31, 392.35, 392.06, 392.3], [1318321980000, 392.28, 392.28, 392.2, 392.27], [1318322040000, 392.13, 392.28, 392, 392.04], [1318322100000, 392, 392.01, 391.69, 391.69], [1318322160000, 391.68, 391.75, 391.68, 391.75], [1318322220000, 391.75, 391.9, 391.75, 391.89], [1318322280000, 391.72, 391.81, 391.66, 391.81], [1318322340000, 391.88, 391.9, 391.74, 391.75], [1318322400000, 391.85, 391.88, 391.52, 391.52], [1318322460000, 391.5, 391.84, 391.5, 391.62], [1318322520000, 391.81, 391.81, 391.6, 391.6], [1318322580000, 391.6, 391.61, 391.5, 391.6], [1318322640000, 391.5, 391.69, 391.36, 391.69], [1318322700000, 391.47, 391.6, 391.45, 391.47], [1318322760000, 391.6, 391.6, 391.36, 391.36], [1318322820000, 391.33, 391.53, 391.21, 391.22], [1318322880000, 391.23, 391.33, 391.08, 391.09], [1318322940000, 391.12, 391.4, 391.12, 391.4], [1318323000000, 391.4, 391.7, 391.3, 391.52], [1318323060000, 391.5, 391.5, 391.3, 391.37], [1318323120000, 391.33, 391.55, 391.32, 391.55], [1318323180000, 391.59, 391.74, 391.5, 391.74], [1318323240000, 391.6, 391.77, 391.37, 391.51], [1318323300000, 391.41, 391.41, 391.1, 391.19], [1318323360000, 391.2, 391.2, 391.2, 391.2], [1318323420000, 391.4, 391.4, 391.25, 391.25], [1318323480000, 391.3, 391.4, 391.3, 391.35], [1318323540000, 391.38, 391.59, 391.35, 391.59], [1318323600000, 391.58, 391.58, 391.58, 391.58], [1318323660000, 391.52, 391.66, 391.47, 391.59], [1318323720000, 391.59, 391.64, 391.5, 391.5], [1318323780000, 391.4, 391.48, 391.4, 391.48], [1318323840000, 391.35, 391.4, 391.29, 391.29], [1318323900000, 391.3, 391.3, 391.3, 391.3], [1318323960000, 391.37, 391.37, 391.29, 391.3], [1318324020000, 391.3, 391.3, 391.04, 391.04], [1318324080000, 391.15, 391.15, 390.97, 390.97], [1318324140000, 391, 391.13, 390.97, 391], [1318324200000, 391.08, 391.18, 391.01, 391.18], [1318324260000, 391.25, 391.39, 391.15, 391.16], [1318324320000, 391.37, 391.45, 391.37, 391.45], [1318324380000, 391.45, 391.55, 391.43, 391.43], [1318324440000, 391.45, 391.59, 391.44, 391.59], [1318324500000, 391.51, 391.51, 391.05, 391.05], [1318324560000, 391.36, 391.36, 391.09, 391.09], [1318324620000, 391.34, 391.35, 391.05, 391.06], [1318324680000, 391.01, 391.3, 391.01, 391.29], [1318324740000, 391.1, 391.1, 391, 391], [1318324800000, 391, 391.05, 390.97, 390.97], [1318324860000, 391.01, 391.04, 391.01, 391.04], [1318324920000, 391.14, 391.38, 391.14, 391.38], [1318324980000, 391.5, 391.5, 391.5, 391.5], [1318325040000, 391.37, 391.37, 391.29, 391.3], [1318325160000, 391.46, 391.49, 391.46, 391.49], [1318325280000, 391.68, 391.99, 391.6, 391.99], [1318325340000, 391.97, 392.79, 391.97, 392.395], [1318325400000, 392.57, 392.6, 391.5, 392.1088], [1318325460000, 392.02, 392.26, 391.7, 392.17], [1318325520000, 392.16, 393.84, 391.93, 393.46], [1318325580000, 393.51, 393.7, 393.05, 393.41], [1318325640000, 393.54, 393.8, 393.17, 393.61], [1318325700000, 393.61, 393.95, 393.12, 393.3], [1318325760000, 393.25, 393.562, 392.55, 393.27], [1318325820000, 393.27, 394.59, 393.25, 394.32], [1318325880000, 394.372, 396.42, 394.34, 395.541], [1318325940000, 395.54, 396.749, 395.35, 396.46], [1318326000000, 396.46, 397.25, 396.32, 396.68], [1318326060000, 396.66, 396.745, 395.66, 395.989], [1318326120000, 395.84, 396.71, 395.84, 396], [1318326180000, 396, 396.65, 395.97, 396.3999], [1318326240000, 396.4, 396.4, 395.75, 395.935], [1318326300000, 395.882, 396.2, 395.6, 395.684], [1318326360000, 395.809, 396.65, 395.62, 396.24], [1318326420000, 396.33, 396.7, 396.08, 396.45], [1318326480000, 396.45, 396.7, 396.111, 396.5], [1318326540000, 396.52, 397.19, 396.38, 397.18], [1318326600000, 397.17, 397.74, 397.02, 397.6348], [1318326660000, 397.63, 397.94, 397.42, 397.859], [1318326720000, 397.82, 398.3, 397.5, 397.78], [1318326780000, 397.78, 397.9, 396.82, 397.17], [1318326840000, 397.093, 397.41, 396.98, 397.37], [1318326900000, 397.27, 397.85, 397.16, 397.4417], [1318326960000, 397.448, 397.7, 397.32, 397.48], [1318327020000, 397.49, 397.6, 397, 397.16], [1318327080000, 397.3, 397.48, 397.06, 397.445], [1318327140000, 397.242, 397.445, 397.1, 397.2188], [1318327200000, 397.219, 397.23, 396.521, 396.73], [1318327260000, 396.766, 397.21, 396.61, 396.729], [1318327320000, 396.665, 396.87, 396.18, 396.514], [1318327380000, 396.42, 396.55, 396.07, 396.28], [1318327440000, 396.2, 396.68, 396.09, 396.55], [1318327500000, 396.54, 396.83, 396.48, 396.63], [1318327560000, 396.82, 397.25, 396.761, 397.04], [1318327620000, 397.119, 397.14, 396.55, 396.78], [1318327680000, 396.79, 397.14, 396.72, 397], [1318327740000, 397.012, 397.7125, 397.01, 397.61], [1318327800000, 397.62, 397.91, 397.4976, 397.91], [1318327860000, 397.85, 398.28, 397.7, 398.04], [1318327920000, 397.98, 398.46, 397.89, 398.45], [1318327980000, 398.4424, 398.95, 398.25, 398.756], [1318328040000, 398.7, 398.86, 398.38, 398.649], [1318328100000, 398.68, 398.9099, 398.01, 398.12], [1318328160000, 398.17, 399, 398.1212, 398.89], [1318328220000, 398.99, 399.22, 398.63, 399.12], [1318328280000, 399.11, 399.32, 398.87, 399.15], [1318328340000, 399.2, 399.37, 398.89, 398.92], [1318328400000, 398.959, 399.17, 398.67, 398.75], [1318328460000, 398.7003, 399, 398.7, 398.76], [1318328520000, 398.76, 399.12, 398.38, 399.09], [1318328580000, 399.1, 399.27, 398.6712, 399.2], [1318328640000, 399.26, 399.469, 398.99, 399.459], [1318328700000, 399.43, 399.49, 399.17, 399.46], [1318328760000, 399.42, 399.8, 399.37, 399.7], [1318328820000, 399.7, 399.764, 399.23, 399.3], [1318328880000, 399.36, 399.72, 399.28, 399.6], [1318328940000, 399.642, 399.85, 399.56, 399.75], [1318329000000, 399.77, 399.78, 399.53, 399.635], [1318329060000, 399.611, 399.9, 399.55, 399.78], [1318329120000, 399.79, 399.85, 399.63, 399.67], [1318329180000, 399.67, 399.79, 399.35, 399.43], [1318329240000, 399.44, 399.75, 399.4, 399.668], [1318329300000, 399.65, 399.717, 399.181, 399.32], [1318329360000, 399.29, 399.305, 399.01, 399.01], [1318329420000, 399.09, 399.38, 398.87, 399.34], [1318329480000, 399.38, 399.4, 399.1, 399.22], [1318329540000, 399.24, 399.79, 399.186, 399.78], [1318329600000, 399.779, 399.85, 399.62, 399.75], [1318329660000, 399.75, 399.7999, 399.45, 399.69], [1318329720000, 399.69, 399.82, 399.61, 399.77], [1318329780000, 399.708, 399.93, 399.61, 399.87], [1318329840000, 399.9, 400.81, 399.84, 400.33], [1318329900000, 400.46, 401, 400.38, 400.82], [1318329960000, 400.82, 401.11, 400.68, 400.78], [1318330020000, 400.81, 401.3, 400.736, 400.76], [1318330080000, 400.78, 400.8, 400.12, 400.561], [1318330140000, 400.66, 400.7, 400.24, 400.39], [1318330200000, 400.45, 400.58, 400.12, 400.3795], [1318330260000, 400.448, 400.448, 399.72, 400.176], [1318330320000, 400.26, 400.26, 399.6, 399.7], [1318330380000, 399.7, 399.879, 399.15, 399.289], [1318330440000, 399.29, 399.43, 399.072, 399.26], [1318330500000, 399.31, 399.32, 398.66, 398.8735], [1318330560000, 398.95, 399.29, 398.89, 399.14], [1318330620000, 399.23, 399.23, 398.6, 398.91], [1318330680000, 398.854, 398.88, 398.57, 398.75], [1318330740000, 398.79, 399.18, 398.7, 399.096], [1318330800000, 399.09, 399.3, 398.93, 399.2644], [1318330860000, 399.27, 399.58, 398.87, 398.898], [1318330920000, 398.9, 398.95, 398.66, 398.86], [1318330980000, 398.84, 399.36, 398.84, 399.2292], [1318331040000, 399.16, 399.7, 399.136, 399.57], [1318331100000, 399.54, 399.594, 399.3, 399.32], [1318331160000, 399.34, 399.44, 399.19, 399.42], [1318331220000, 399.37, 399.6, 399.14, 399.35], [1318331280000, 399.415, 399.88, 399.34, 399.575], [1318331340000, 399.551, 399.88, 399.54, 399.87], [1318331400000, 399.78, 399.83, 399.01, 399.2], [1318331460000, 399.26, 399.47, 399, 399.33], [1318331520000, 399.32, 399.6, 399.121, 399.339], [1318331580000, 399.26, 399.32, 398.79, 398.99], [1318331640000, 398.942, 399.12, 398.92, 399.06], [1318331700000, 399.06, 399.06, 398.21, 398.27], [1318331760000, 398.23, 398.61, 398.14, 398.61], [1318331820000, 398.61, 398.69, 398.35, 398.52], [1318331880000, 398.47, 398.64, 398.421, 398.49], [1318331940000, 398.46, 398.71, 398.4312, 398.62], [1318332000000, 398.64, 398.729, 398.55, 398.55], [1318332060000, 398.55, 398.57, 398.26, 398.26], [1318332120000, 398.34, 398.82, 398.33, 398.59], [1318332180000, 398.54, 398.66, 398.43, 398.6], [1318332240000, 398.6, 398.7, 398.4, 398.5], [1318332300000, 398.5, 398.524, 398.1, 398.41], [1318332360000, 398.35, 399.18, 398.2, 399.01], [1318332420000, 398.96, 399.12, 398.57, 399.12], [1318332480000, 399.13, 399.33, 398.84, 399.07], [1318332540000, 399.12, 399.29, 399, 399.0388], [1318332600000, 399.1, 399.48, 399.01, 399.318], [1318332660000, 399.45, 399.67, 399.21, 399.4], [1318332720000, 399.32, 399.669, 399.25, 399.58], [1318332780000, 399.53, 399.73, 399.21, 399.31], [1318332840000, 399.24, 399.6, 399.2, 399.5], [1318332900000, 399.58, 399.6, 399.39, 399.41], [1318332960000, 399.37, 399.53, 399.11, 399.23], [1318333020000, 399.24, 399.54, 399.12, 399.489], [1318333080000, 399.445, 399.5, 399.26, 399.4], [1318333140000, 399.44, 399.63, 399.3391, 399.56], [1318333200000, 399.5, 399.62, 399.4, 399.46], [1318333260000, 399.5, 399.72, 399.16, 399.57], [1318333320000, 399.52, 399.75, 399.46, 399.69], [1318333380000, 399.626, 399.89, 399.49, 399.889], [1318333440000, 399.89, 400.19, 399.71, 400.18], [1318333500000, 400.18, 400.19, 399.9, 399.96], [1318333560000, 399.96, 400.02, 399.6, 399.92], [1318333620000, 399.92, 399.93, 399.55, 399.75], [1318333680000, 399.74, 399.93, 399.64, 399.93], [1318333740000, 399.93, 400.15, 399.85, 400.1], [1318333800000, 400.12, 400.35, 399.99, 400.18], [1318333860000, 400.18, 400.38, 399.84, 400.07], [1318333920000, 400.13, 400.2, 399.693, 399.91], [1318333980000, 399.82, 400.1, 399.68, 399.89], [1318334040000, 399.79, 400.37, 399.715, 400.265], [1318334100000, 400.29, 400.32, 400, 400.22], [1318334160000, 400.3, 400.43, 400.04, 400.04], [1318334220000, 400.09, 400.36, 400, 400.15], [1318334280000, 400.14, 400.15, 399.69, 399.908], [1318334340000, 399.94, 400.068, 399.68, 399.82], [1318334400000, 399.83, 400.1, 399.801, 399.9188], [1318334460000, 399.812, 399.87, 399.632, 399.634], [1318334520000, 399.6695, 399.7635, 399.44, 399.56], [1318334580000, 399.56, 399.64, 399.45, 399.58], [1318334640000, 399.52, 399.68, 399.44, 399.6248], [1318334700000, 399.6248, 399.6248, 399.33, 399.506], [1318334760000, 399.5, 399.86, 399.49, 399.75], [1318334820000, 399.808, 400.249, 399.74, 400.13], [1318334880000, 400.1999, 400.33, 400.05, 400.1756], [1318334940000, 400.2, 400.34, 400.15, 400.19], [1318335000000, 400.27, 400.31, 400.09, 400.17], [1318335060000, 400.22, 400.279, 400.06, 400.17], [1318335120000, 400.2005, 400.42, 400.18, 400.42], [1318335180000, 400.35, 400.58, 400.23, 400.46], [1318335240000, 400.4399, 400.62, 400.3, 400.3001], [1318335300000, 400.31, 400.4, 400.2, 400.33], [1318335360000, 400.28, 400.45, 400.24, 400.33], [1318335420000, 400.2959, 400.39, 400.17, 400.25], [1318335480000, 400.35, 400.42, 400.1, 400.28], [1318335540000, 400.3, 400.37, 400.2, 400.25], [1318335600000, 400.29, 400.38, 400.03, 400.17], [1318335660000, 400.14, 400.26, 399.98, 400.11], [1318335720000, 400.1297, 400.13, 399.93, 399.989], [1318335780000, 399.94, 400.03, 399.9, 399.9], [1318335840000, 399.901, 400.2, 399.84, 400.15], [1318335900000, 400.17, 400.17, 400, 400.0888], [1318335960000, 400.09, 400.191, 399.94, 400.1], [1318336020000, 400.1, 400.19, 400, 400.0256], [1318336080000, 400.04, 400.0855, 399.81, 399.9], [1318336140000, 399.9, 400.17, 399.9, 399.921], [1318336200000, 399.92, 400.09, 399.911, 400.0532], [1318336260000, 400.0312, 400.169, 400.0312, 400.052], [1318336320000, 400.1, 400.17, 399.7, 399.81], [1318336380000, 399.844, 399.844, 399.58, 399.58], [1318336440000, 399.58, 399.61, 399.41, 399.416], [1318336500000, 399.41, 399.57, 399.38, 399.53], [1318336560000, 399.456, 399.76, 399.4275, 399.7], [1318336620000, 399.69, 399.76, 399.5, 399.55], [1318336680000, 399.5265, 399.54, 399.24, 399.26], [1318336740000, 399.26, 399.29, 398.43, 398.57], [1318336800000, 398.58, 398.66, 398.22, 398.32], [1318336860000, 398.26, 398.35, 397.87, 398], [1318336920000, 397.993, 398.36, 397.93, 398.34], [1318336980000, 398.33, 398.66, 398.23, 398.42], [1318337040000, 398.391, 398.8, 398.39, 398.72], [1318337100000, 398.7, 398.81, 398.55, 398.71], [1318337160000, 398.8, 398.87, 398.62, 398.68], [1318337220000, 398.65, 398.7522, 398.16, 398.3], [1318337280000, 398.29, 398.5, 398.07, 398.07], [1318337340000, 398.15, 398.15, 397.53, 397.55], [1318337400000, 397.572, 398.24, 397.4, 398.0081], [1318337460000, 398.03, 398.0385, 397.79, 397.87], [1318337520000, 397.85, 397.88, 397.56, 397.715], [1318337580000, 397.85, 398.21, 397.85, 398.08], [1318337640000, 397.95, 398.22, 397.78, 398.1], [1318337700000, 398.16, 398.45, 398.06, 398.29], [1318337760000, 398.29, 398.339, 397.85, 398.112], [1318337820000, 398.09, 398.56, 398.09, 398.496], [1318337880000, 398.502, 398.521, 398.35, 398.44], [1318337940000, 398.37, 398.62, 398.365, 398.5], [1318338000000, 398.4664, 398.91, 398.43, 398.67], [1318338060000, 398.64, 398.78, 398.41, 398.4112], [1318338120000, 398.43, 398.43, 398.19, 398.31], [1318338180000, 398.29, 398.74, 398.29, 398.71], [1318338240000, 398.7535, 398.7535, 398.29, 398.29], [1318338300000, 398.302, 398.56, 398.17, 398.17], [1318338360000, 398.12, 398.2, 397.81, 397.828], [1318338420000, 397.87, 397.97, 397.57, 397.7812], [1318338480000, 397.865, 398.07, 397.31, 397.53], [1318338540000, 397.59, 398.162, 397.4, 398.01], [1318338600000, 398, 398.22, 397.98, 398.094], [1318338660000, 398.09, 398.23, 397.62, 397.62], [1318338720000, 397.65, 397.66, 397.41, 397.62], [1318338780000, 397.502, 397.53, 397.28, 397.29], [1318338840000, 397.28, 397.64, 397.28, 397.5], [1318338900000, 397.49, 398.1, 397.45, 397.838], [1318338960000, 397.86, 398.08, 397.69, 397.93], [1318339020000, 397.896, 397.98, 397.75, 397.872], [1318339080000, 397.99, 398.38, 397.9, 398.27], [1318339140000, 398.35, 398.38, 398.07, 398.08], [1318339200000, 398.1, 398.23, 397.9, 398.17], [1318339260000, 398.12, 398.42, 398.05, 398.35], [1318339320000, 398.3, 398.31, 397.85, 398.01], [1318339380000, 398.14, 398.2305, 398, 398.21], [1318339440000, 398.24, 398.32, 398.0312, 398.12], [1318339500000, 398.15, 398.15, 397.85, 397.85], [1318339560000, 397.913, 397.9812, 397.61, 397.74], [1318339620000, 397.8, 398.28, 397.788, 398.24], [1318339680000, 398.25, 398.5, 398.19, 398.4], [1318339740000, 398.47, 398.74, 398.4, 398.68], [1318339800000, 398.74, 398.85, 398.406, 398.85], [1318339860000, 398.85, 399.18, 398.74, 398.74], [1318339920000, 398.74, 399.02, 398.74, 398.81], [1318339980000, 398.8, 398.99, 398.77, 398.88], [1318340040000, 398.98, 399.27, 398.98, 399.209], [1318340100000, 399.209, 399.21, 399, 399.16], [1318340160000, 399.189, 399.75, 399.189, 399.57], [1318340220000, 399.64, 399.7, 399.3312, 399.42], [1318340280000, 399.4908, 399.52, 399.23, 399.23], [1318340340000, 399.216, 399.25, 398.91, 399.14], [1318340400000, 399.09, 399.13, 398.95, 398.98], [1318340460000, 398.96, 399.3, 398.948, 399.24], [1318340520000, 399.255, 399.3, 398.95, 398.99], [1318340580000, 399.05, 399.16, 398.88, 398.95], [1318340640000, 398.896, 399.1061, 398.75, 399.08], [1318340700000, 399.07, 399.45, 398.98, 399.381], [1318340760000, 399.394, 399.63, 399.3, 399.32], [1318340820000, 399.3, 399.3, 398.72, 398.804], [1318340880000, 398.785, 399.02, 398.68, 398.8112], [1318340940000, 398.8145, 399.09, 398.66, 399.09], [1318341000000, 399.1, 399.4, 398.98, 399.28], [1318341060000, 399.29, 399.44, 399.1604, 399.42], [1318341120000, 399.33, 399.48, 399.19, 399.26], [1318341180000, 399.42, 399.57, 399.17, 399.5388], [1318341240000, 399.48, 399.57, 399.32, 399.46], [1318341300000, 399.32, 399.54, 399.32, 399.39], [1318341360000, 399.4, 399.62, 399.336, 399.5], [1318341420000, 399.61, 399.75, 399.46, 399.66], [1318341480000, 399.68, 399.95, 399.61, 399.82], [1318341540000, 399.89, 400.32, 399.88, 400.32], [1318341600000, 400.3499, 400.35, 400.06, 400.104], [1318341660000, 400.091, 400.15, 399.92, 399.92], [1318341720000, 399.984, 400.14, 399.9412, 400], [1318341780000, 400, 400.12, 399.96, 400.11], [1318341840000, 400.04, 400.13, 400.016, 400.11], [1318341900000, 400.06, 400.15, 399.99, 400.03], [1318341960000, 400.02, 400.03, 399.81, 399.889], [1318342020000, 399.96, 400.15, 399.889, 400.05], [1318342080000, 400, 400.1, 399.92, 400], [1318342140000, 399.99, 400.05, 399.54, 399.81], [1318342200000, 399.74, 400.01, 399.71, 399.87], [1318342260000, 399.95, 400.1388, 399.89, 400.099], [1318342320000, 400.08, 400.2, 400, 400.04], [1318342380000, 400.14, 400.19, 400.02, 400.13], [1318342440000, 400.1288, 400.2, 400.038, 400.1], [1318342500000, 400.13, 400.19, 399.91, 400.0929], [1318342560000, 399.98, 400.07, 399.81, 399.85], [1318342620000, 399.81, 400.22, 399.81, 400.14], [1318342680000, 400.17, 400.3, 400.08, 400.251], [1318342740000, 400.234, 400.2499, 400.001, 400.084], [1318342800000, 400.0826, 400.15, 400, 400.09], [1318342860000, 400.09, 400.2, 400.05, 400.15], [1318342920000, 400.15, 400.16, 399.85, 399.9866], [1318342980000, 399.95, 400, 399.23, 399.32], [1318343040000, 399.32, 399.74, 399.24, 399.5542], [1318343100000, 399.554, 399.69, 399.29, 399.33], [1318343160000, 399.37, 399.49, 399.1, 399.24], [1318343220000, 399.25, 399.79, 399.21, 399.614], [1318343280000, 399.71, 399.91, 399.55, 399.83], [1318343340000, 399.88, 399.94, 399.54, 399.69], [1318343400000, 399.6756, 399.69, 399.39, 399.39], [1318343460000, 399.426, 400.11, 399.426, 399.85], [1318343520000, 399.82, 399.96, 399.58, 399.92], [1318343580000, 399.94, 400.2, 399.94, 400.018], [1318343640000, 400.06, 400.27, 399.85, 400.24], [1318343700000, 400.249, 400.29, 399.85, 399.97], [1318343760000, 399.97, 400.01, 399.75, 399.81], [1318343820000, 399.7724, 399.8, 399.41, 399.59], [1318343880000, 399.6, 399.93, 399.59, 399.8], [1318343940000, 399.74, 399.7429, 399.33, 399.45], [1318344000000, 399.49, 399.504, 399.1, 399.26], [1318344060000, 399.24, 399.51, 399.1, 399.25], [1318344120000, 399.3299, 399.72, 399.3, 399.61], [1318344180000, 399.67, 399.75, 399.35, 399.44], [1318344240000, 399.5099, 399.84, 399.37, 399.73], [1318344300000, 399.6939, 399.85, 399.6939, 399.85], [1318344360000, 399.85, 400, 399.66, 399.75], [1318344420000, 399.6801, 399.78, 399.57, 399.71], [1318344480000, 399.65, 399.86, 399.57, 399.74], [1318344540000, 399.72, 399.85, 399.61, 399.81], [1318344600000, 399.8, 400.19, 399.791, 400.125], [1318344660000, 400.18, 400.19, 399.83, 399.92], [1318344720000, 399.864, 400.11, 399.86, 400.04], [1318344780000, 400.02, 400.35, 399.89, 400.32], [1318344840000, 400.38, 400.4, 399.84, 399.86], [1318344900000, 399.95, 400.87, 399.9, 400.84], [1318344960000, 400.85, 400.89, 400.53, 400.78], [1318345020000, 400.84, 401.5, 400.83, 401.4], [1318345080000, 401.43, 401.49, 401.07, 401.298], [1318345140000, 401.25, 401.6, 401.082, 401.58], [1318345200000, 401.62, 402.01, 401.56, 401.97], [1318345260000, 401.99, 402.2, 401.7, 401.77], [1318345320000, 401.812, 402.13, 401.65, 402.125], [1318345380000, 402.115, 402.3299, 401.8, 401.97], [1318345440000, 401.8, 402.29, 401.79, 402.19], [1318345500000, 402.189, 402.42, 402.14, 402.14], [1318345560000, 402.21, 402.25, 401.84, 401.9816], [1318345620000, 402.032, 402.1, 401.91, 402.04], [1318345680000, 402.04, 402.7, 402.02, 402.69], [1318345740000, 402.64, 403.18, 402.64, 403.08], [1318345800000, 403.08, 403.15, 402.62, 402.76], [1318345860000, 402.77, 402.88, 402.25, 402.54], [1318345920000, 402.53, 402.63, 402.284, 402.5399], [1318345980000, 402.53, 402.72, 402.5, 402.6765], [1318346040000, 402.6, 402.96, 402.58, 402.58], [1318346100000, 402.59, 402.95, 402.59, 402.91], [1318346160000, 402.9325, 403.15, 402.84, 402.922], [1318346220000, 402.866, 402.92, 402.34, 402.67], [1318346280000, 402.6, 402.71, 402.3001, 402.3501], [1318346340000, 402.43, 402.5, 401.66, 402.03], [1318346400000, 401.94, 402.1, 401, 401.24], [1318346460000, 401.25, 401.6, 400.73, 400.89], [1318346520000, 400.87, 401.19, 400.66, 400.85], [1318346580000, 400.86, 401.3, 400.73, 401.02], [1318346640000, 401.02, 401.03, 400.31, 400.92], [1318346700000, 400.86, 401, 400.75, 401], [1318346760000, 401.06, 401.46, 400.83, 400.9], [1318346820000, 400.93, 400.99, 400.36, 400.51], [1318346880000, 400.51, 400.51, 399.25, 399.423], [1318346940000, 399.39, 399.89, 399.3, 399.41], [1318347000000, 399.4, 400.09, 399.01, 399.09], [1318347060000, 399.074, 399.86, 399.074, 399.55], [1318347120000, 399.514, 399.9, 399.47, 399.85], [1318347180000, 399.86, 400.21, 399.81, 399.959], [1318347240000, 399.95, 400.25, 399.8701, 400.25], [1318347300000, 400.25, 400.96, 400.23, 400.91], [1318347360000, 400.94, 400.964, 400.34, 400.65], [1318347420000, 400.57, 400.9, 400.52, 400.84], [1318347480000, 400.83, 400.85, 400.27, 400.46], [1318347540000, 400.53, 400.56, 400.09, 400.45], [1318347600000, 400.43, 400.85, 400.43, 400.849], [1318347660000, 400.76, 401, 400.25, 400.27], [1318347720000, 400.29, 400.54, 399.8, 400.08], [1318347780000, 399.841, 400.4, 399.841, 400.25], [1318347840000, 400.314, 400.59, 400.16, 400.41], [1318347900000, 400.429, 400.45, 400.08, 400.38], [1318347960000, 400.29, 400.73, 400.277, 400.71], [1318348020000, 400.674, 401.1, 400.65, 401.07], [1318348080000, 401, 401.32, 400.92, 401.24], [1318348140000, 401.232, 401.232, 400.72, 400.97], [1318348200000, 400.894, 401.0797, 400.85, 401.06], [1318348260000, 401.051, 401.32, 400.94, 401], [1318348320000, 401, 401.21, 400.96, 401.04], [1318348380000, 401.04, 401.18, 400.68, 400.77], [1318348440000, 400.79, 400.89, 400.59, 400.81], [1318348500000, 400.79, 400.9, 400.3, 400.32], [1318348560000, 400.34, 400.52, 400.22, 400.42], [1318348620000, 400.42, 400.49, 399.66, 399.7], [1318348680000, 399.74, 400, 399.32, 399.4499], [1318348740000, 399.43, 400.28, 399.12, 400.27], [1318406400000, 403.3, 403.96, 403, 403.75], [1318406460000, 403.85, 403.85, 403.4, 403.5], [1318406520000, 403.49, 403.6, 403.49, 403.6], [1318406580000, 403.6, 403.93, 403.51, 403.6], [1318406640000, 403.5, 403.5, 403.3, 403.48], [1318406700000, 403.5, 403.59, 403.2, 403.42], [1318406760000, 403.42, 403.55, 403.42, 403.52], [1318406820000, 403.67, 403.8, 403.6, 403.8], [1318406880000, 403.66, 403.8, 403.55, 403.6], [1318406940000, 403.7, 403.7, 403.6, 403.6], [1318407000000, 403.65, 403.77, 403.52, 403.77], [1318407060000, 403.77, 403.77, 403.77, 403.77], [1318407120000, 403.76, 403.9, 403.76, 403.9], [1318407180000, 403.76, 404, 403.76, 403.98], [1318407240000, 403.98, 404, 403.98, 404], [1318407300000, 403.93, 404.25, 403.9, 404.07], [1318407360000, 404.27, 404.72, 404.27, 404.72], [1318407420000, 404.73, 404.8, 404.31, 404.5], [1318407480000, 404.59, 404.59, 404.31, 404.55], [1318407540000, 404.5, 404.64, 404.5, 404.64], [1318407600000, 404.52, 404.65, 404.51, 404.57], [1318407660000, 404.51, 404.6, 404.51, 404.6], [1318407720000, 404.55, 404.55, 404.5, 404.5], [1318407780000, 404.5, 404.5, 404.38, 404.42], [1318407840000, 404.49, 404.65, 404.49, 404.5], [1318407900000, 404.5, 404.65, 404.5, 404.5], [1318407960000, 404.64, 404.7, 404.64, 404.7], [1318408020000, 404.74, 404.9, 404.74, 404.9], [1318408080000, 404.92, 405, 404.8, 404.97], [1318408140000, 404.86, 404.88, 404.5, 404.53], [1318408200000, 404.69, 404.7, 404.41, 404.58], [1318408260000, 404.6, 404.69, 404.6, 404.69], [1318408320000, 404.7, 404.84, 404.6, 404.84], [1318408380000, 404.74, 405, 404.72, 404.85], [1318408440000, 404.8, 404.87, 404.8, 404.87], [1318408500000, 404.95, 405, 404.85, 404.9], [1318408560000, 404.85, 404.85, 404.55, 404.62], [1318408620000, 404.85, 404.87, 404.84, 404.85], [1318408680000, 404.66, 404.88, 404.65, 404.85], [1318408740000, 404.8, 404.82, 404.8, 404.82], [1318408800000, 404.8, 404.88, 404.8, 404.8], [1318408860000, 404.95, 405.5, 404.94, 405.48], [1318408920000, 405.51, 405.72, 405.48, 405.5], [1318408980000, 405.61, 405.61, 405.35, 405.35], [1318409040000, 405.35, 405.5, 405.3, 405.5], [1318409100000, 405.45, 405.8, 405.45, 405.8], [1318409160000, 405.61, 405.79, 405.6, 405.79], [1318409220000, 405.79, 405.9, 405.73, 405.9], [1318409280000, 405.9, 406.39, 405.89, 406.29], [1318409340000, 406.25, 406.8, 406.25, 406.8], [1318409400000, 406.8, 407, 406.57, 406.99], [1318409460000, 406.99, 407.21, 406.58, 406.72], [1318409520000, 406.63, 406.69, 406.4, 406.55], [1318409580000, 406.52, 406.67, 406.34, 406.5], [1318409640000, 406.4, 406.8, 406.34, 406.8], [1318409700000, 406.62, 406.9, 406.6, 406.83], [1318409760000, 406.8, 406.95, 406.73, 406.95], [1318409820000, 407, 407.2, 406.83, 407.1], [1318409880000, 407.1, 407.1, 406.82, 406.82], [1318409940000, 407.02, 407.15, 406.81, 407.02], [1318410000000, 407.14, 407.15, 406.82, 406.97], [1318410060000, 406.96, 407.41, 406.96, 407.35], [1318410120000, 407.36, 407.65, 407.31, 407.6], [1318410180000, 407.6, 407.79, 407.41, 407.77], [1318410240000, 407.55, 407.61, 407.43, 407.55], [1318410300000, 407.5, 407.55, 407.37, 407.47], [1318410360000, 407.47, 407.5, 407.38, 407.4], [1318410420000, 407.5, 407.5, 407.3, 407.3], [1318410480000, 407.43, 407.87, 407.27, 407.7], [1318410540000, 407.7, 407.7, 407.4, 407.41], [1318410600000, 407.6, 407.7, 407.53, 407.7], [1318410660000, 407.75, 407.99, 407.51, 407.8], [1318410720000, 407.94, 408, 407.7, 407.88], [1318410780000, 407.76, 408.25, 407.75, 408.06], [1318410840000, 408.16, 408.2, 408.01, 408.13], [1318410900000, 408.1, 408.13, 407.51, 407.51], [1318410960000, 407.65, 407.95, 407.55, 407.88], [1318411020000, 407.95, 408.19, 407.81, 407.88], [1318411080000, 407.9, 407.98, 407.8, 407.85], [1318411140000, 407.82, 407.86, 407.31, 407.86], [1318411200000, 407.48, 407.74, 407.48, 407.56], [1318411260000, 407.63, 407.82, 407.6, 407.6], [1318411320000, 407.62, 407.67, 407.38, 407.46], [1318411380000, 407.4, 407.4, 406.83, 407.27], [1318411440000, 407.05, 407.19, 406.95, 407], [1318411500000, 407.19, 407.2, 407.05, 407.18], [1318411560000, 407.18, 407.18, 407, 407.03], [1318411620000, 407.03, 407.2, 407, 407], [1318411680000, 407.1, 407.5, 407.1, 407.1], [1318411740000, 407.08, 407.43, 406.95, 407.33], [1318411800000, 407.35, 407.69, 406.78, 407.04], [1318411860000, 407.16, 409.01, 407.04, 408.98], [1318411920000, 408.9888, 408.9888, 408.03, 408.576], [1318411980000, 408.6399, 409.06, 408.29, 408.78], [1318412040000, 408.7635, 409.25, 408.65, 409.07], [1318412100000, 409.03, 409.11, 408.1, 408.324], [1318412160000, 408.3213, 408.84, 408, 408.63], [1318412220000, 408.64, 408.74, 408.2, 408.23], [1318412280000, 408.231, 408.5, 407.809, 408.24], [1318412340000, 408.26, 408.45, 407.88, 408.01], [1318412400000, 408.06, 408.335, 407.84, 407.85], [1318412460000, 407.85, 408.77, 407.71, 408.65], [1318412520000, 408.7, 409.1, 408.57, 409], [1318412580000, 408.994, 409.07, 408.6012, 409.07], [1318412640000, 409.07, 409.25, 408.38, 408.53], [1318412700000, 408.51, 408.83, 407.84, 407.93], [1318412760000, 408.08, 408.18, 407.51, 407.55], [1318412820000, 407.574, 407.93, 407.35, 407.88], [1318412880000, 407.91, 408.15, 407.45, 407.57], [1318412940000, 407.5, 407.64, 407.01, 407.01], [1318413000000, 407.01, 407.49, 406.7, 407.39], [1318413060000, 407.34, 408.2, 407.11, 407.861], [1318413120000, 408, 408.14, 407.48, 407.7], [1318413180000, 407.51, 408.29, 407.51, 408.03], [1318413240000, 407.985, 408.65, 407.95, 408.516], [1318413300000, 408.6, 408.73, 408.372, 408.51], [1318413360000, 408.488, 408.72, 408.32, 408.56], [1318413420000, 408.63, 408.9, 408.06, 408.46], [1318413480000, 408.5, 408.77, 408.381, 408.76], [1318413540000, 408.79, 408.92, 408.5, 408.68], [1318413600000, 408.6212, 408.74, 408.11, 408.29], [1318413660000, 408.25, 408.25, 407.63, 407.79], [1318413720000, 407.78, 407.87, 407.36, 407.422], [1318413780000, 407.37, 407.64, 407, 407.12], [1318413840000, 407.0612, 407.69, 407.06, 407.58], [1318413900000, 407.68, 407.78, 407.28, 407.3899], [1318413960000, 407.325, 408, 407.15, 407.79], [1318414020000, 407.69, 408.05, 407.6, 407.94], [1318414080000, 407.95, 408.39, 407.9, 408.16], [1318414140000, 408.14, 408.46, 408.1, 408.13], [1318414200000, 408.329, 408.38, 407.8, 407.96], [1318414260000, 407.98, 408.2099, 407.892, 408.19], [1318414320000, 408.07, 408.18, 407.71, 408.08], [1318414380000, 408.16, 408.31, 408, 408.02], [1318414440000, 408.052, 408.12, 407.8, 407.95], [1318414500000, 407.99, 408.29, 407.84, 407.96], [1318414560000, 407.98, 407.98, 407.5, 407.73], [1318414620000, 407.72, 407.8, 407.47, 407.605], [1318414680000, 407.61, 408.08, 407.51, 407.93], [1318414740000, 407.918, 407.94, 406.25, 406.82], [1318414800000, 406.8465, 406.87, 405.9, 405.9], [1318414860000, 406.07, 406.62, 405.97, 406.28], [1318414920000, 406.28, 406.57, 405.86, 406.01], [1318414980000, 406.0012, 406.33, 405.6, 405.69], [1318415040000, 405.7152, 406.04, 405.56, 406.04], [1318415100000, 405.93, 406.33, 405.89, 406.09], [1318415160000, 405.9965, 406.66, 405.9965, 406.09], [1318415220000, 406.16, 406.19, 405.75, 405.976], [1318415280000, 405.94, 406, 405.51, 405.85], [1318415340000, 405.91, 406.33, 405.78, 406], [1318415400000, 406, 406.42, 406, 406.151], [1318415460000, 406.19, 406.336, 405.96, 406.19], [1318415520000, 406.19, 406.86, 406.09, 406.67], [1318415580000, 406.71, 406.88, 406.46, 406.64], [1318415640000, 406.612, 406.75, 406.45, 406.51], [1318415700000, 406.55, 407.75, 406.52, 407.46], [1318415760000, 407.47, 407.77, 407.11, 407.13], [1318415820000, 407.2, 407.42, 407.01, 407.38], [1318415880000, 407.41, 407.53, 407.2, 407.2], [1318415940000, 407.25, 407.35, 407.16, 407.21], [1318416000000, 407.25, 407.32, 406.76, 406.92], [1318416060000, 406.919, 407, 406.73, 406.81], [1318416120000, 406.79, 407.28, 406.72, 407.28], [1318416180000, 407.22, 407.24, 406.97, 406.99], [1318416240000, 407.06, 407.07, 406.79, 406.81], [1318416300000, 406.95, 406.95, 406.69, 406.78], [1318416360000, 406.7892, 406.84, 406.6, 406.82], [1318416420000, 406.798, 407.1, 406.68, 407.0447], [1318416480000, 406.99, 407.66, 406.8, 407.66], [1318416540000, 407.659, 407.66, 407.2, 407.464], [1318416600000, 407.566, 407.5725, 407.15, 407.15], [1318416660000, 407.14, 407.33, 406.901, 407.05], [1318416720000, 406.987, 407.16, 406.82, 406.82], [1318416780000, 406.7401, 406.98, 406.65, 406.72], [1318416840000, 406.71, 407, 406.7, 406.979], [1318416900000, 406.99, 407.18, 406.92, 407.0301], [1318416960000, 407.0301, 407.23, 406.68, 406.75], [1318417020000, 406.79, 407, 406.51, 406.54], [1318417080000, 406.62, 406.7, 406.31, 406.36], [1318417140000, 406.365, 406.4888, 406.25, 406.28], [1318417200000, 406.29, 406.82, 406.26, 406.59], [1318417260000, 406.67, 406.71, 406.38, 406.5188], [1318417320000, 406.51, 406.68, 406.3001, 406.6], [1318417380000, 406.55, 406.73, 406.43, 406.67], [1318417440000, 406.71, 406.94, 406.44, 406.82], [1318417500000, 406.86, 406.99, 406.66, 406.99], [1318417560000, 407, 407, 406.71, 406.71], [1318417620000, 406.7, 407.07, 406.69, 407.05], [1318417680000, 407, 407.35, 406.98, 407.112], [1318417740000, 407.14, 407.62, 407.11, 407.61], [1318417800000, 407.62, 407.66, 407.4, 407.48], [1318417860000, 407.436, 407.71, 407.4, 407.709], [1318417920000, 407.71, 407.81, 407.51, 407.59], [1318417980000, 407.5712, 407.66, 407.28, 407.2942], [1318418040000, 407.33, 407.47, 407.31, 407.417], [1318418100000, 407.45, 407.6, 407.312, 407.431], [1318418160000, 407.5, 407.54, 407.28, 407.46], [1318418220000, 407.47, 407.47, 407.1009, 407.3], [1318418280000, 407.25, 407.4, 407.1103, 407.29], [1318418340000, 407.26, 407.4, 407.13, 407.13], [1318418400000, 407.2, 407.39, 407, 407.32], [1318418460000, 407.3, 407.5, 407.3, 407.44], [1318418520000, 407.4, 407.96, 407.35, 407.9499], [1318418580000, 407.945, 407.95, 407.6, 407.8], [1318418640000, 407.73, 407.83, 407.52, 407.53], [1318418700000, 407.554, 407.83, 407.554, 407.6], [1318418760000, 407.6, 407.77, 407.59, 407.69], [1318418820000, 407.69, 407.77, 407.62, 407.72], [1318418880000, 407.74, 408.23, 407.64, 408.17], [1318418940000, 408.18, 408.43, 407.94, 407.96], [1318419000000, 407.96, 408.28, 407.94, 408.165], [1318419060000, 408.23, 408.27, 408.11, 408.2505], [1318419120000, 408.2, 408.41, 408.131, 408.26], [1318419180000, 408.33, 408.33, 408.04, 408.13], [1318419240000, 408.13, 408.28, 407.83, 407.8301], [1318419300000, 407.87, 407.99, 407.62, 407.92], [1318419360000, 407.92, 408.2, 407.83, 408.18], [1318419420000, 408.18, 408.19, 407.841, 407.87], [1318419480000, 407.93, 408.13, 407.9112, 408.0264], [1318419540000, 408, 408.03, 407.86, 408], [1318419600000, 407.9912, 408.06, 407.86, 408], [1318419660000, 408.06, 408.2, 407.9, 407.9], [1318419720000, 407.9, 408.04, 407.75, 407.85], [1318419780000, 407.81, 408.01, 407.81, 407.91], [1318419840000, 407.94, 408.15, 407.87, 408.15], [1318419900000, 408.1471, 408.25, 408.05, 408.07], [1318419960000, 408.12, 408.25, 407.79, 407.93], [1318420020000, 407.906, 408.03, 407.77, 407.94], [1318420080000, 407.97, 407.97, 407.65, 407.701], [1318420140000, 407.705, 407.949, 407.67, 407.67], [1318420200000, 407.73, 407.8, 407.52, 407.542], [1318420260000, 407.61, 407.61, 407.35, 407.46], [1318420320000, 407.422, 407.55, 407.3601, 407.55], [1318420380000, 407.5262, 407.7, 407.48, 407.65], [1318420440000, 407.569, 408, 407.569, 407.9], [1318420500000, 407.89, 407.95, 407.62, 407.7], [1318420560000, 407.61, 407.644, 407.22, 407.25], [1318420620000, 407.338, 407.51, 407.28, 407.32], [1318420680000, 407.3385, 407.42, 407.229, 407.2575], [1318420740000, 407.24, 407.28, 406.86, 406.92], [1318420800000, 406.92, 407.14, 406.9, 407.14], [1318420860000, 407.11, 407.15, 406.91, 407.0011], [1318420920000, 407.1, 407.259, 407, 407.14], [1318420980000, 407.1675, 407.29, 407.1112, 407.29], [1318421040000, 407.21, 407.28, 407.05, 407.17], [1318421100000, 407.16, 407.16, 406.65, 406.685], [1318421160000, 406.72, 406.7765, 406.24, 406.24], [1318421220000, 406.24, 406.2688, 406.05, 406.1105], [1318421280000, 406.14, 406.4, 406.14, 406.398], [1318421340000, 406.3697, 406.38, 405.9, 406.16], [1318421400000, 406.16, 406.57, 406.06, 406.55], [1318421460000, 406.56, 406.59, 406.17, 406.21], [1318421520000, 406.22, 406.44, 405.89, 406.44], [1318421580000, 406.428, 406.428, 405.9612, 405.9612], [1318421640000, 406.04, 406.24, 405.71, 406.2], [1318421700000, 406.16, 406.16, 405.81, 406.068], [1318421760000, 406.1, 406.34, 405.91, 405.91], [1318421820000, 405.95, 405.99, 405.84, 405.94], [1318421880000, 405.94, 406.1999, 405.92, 406.06], [1318421940000, 406, 406.459, 406, 406.41], [1318422000000, 406.41, 406.71, 406.25, 406.69], [1318422060000, 406.65, 406.6888, 406.44, 406.44], [1318422120000, 406.401, 406.54, 406.31, 406.54], [1318422180000, 406.58, 406.7, 406.4501, 406.61], [1318422240000, 406.6835, 406.82, 406.61, 406.72], [1318422300000, 406.73, 406.82, 406.55, 406.56], [1318422360000, 406.55, 406.63, 406.27, 406.59], [1318422420000, 406.55, 406.7, 406.48, 406.607], [1318422480000, 406.59, 406.75, 406.44, 406.5135], [1318422540000, 406.5064, 406.72, 406.42, 406.47], [1318422600000, 406.52, 406.64, 406.3812, 406.6], [1318422660000, 406.63, 406.85, 406.54, 406.65], [1318422720000, 406.71, 406.79, 406.6105, 406.79], [1318422780000, 406.83, 406.93, 406.5, 406.5], [1318422840000, 406.5, 406.59, 406.34, 406.4], [1318422900000, 406.42, 406.45, 406, 406.15], [1318422960000, 406.19, 406.21, 405.92, 406.03], [1318423020000, 406.0368, 406.11, 405.88, 405.99], [1318423080000, 405.9948, 406.01, 405.74, 405.8276], [1318423140000, 405.92, 406.02, 405.24, 405.277], [1318423200000, 405.34, 405.58, 405.28, 405.37], [1318423260000, 405.4, 405.89, 405.23, 405.83], [1318423320000, 405.77, 406.13, 405.77, 406.08], [1318423380000, 406.08, 406.22, 405.93, 405.979], [1318423440000, 405.98, 406.2, 405.9, 406.06], [1318423500000, 406.06, 406.0855, 405.9, 406.0792], [1318423560000, 405.96, 406.45, 405.96, 406.45], [1318423620000, 406.4691, 406.51, 406.29, 406.33], [1318423680000, 406.33, 406.4, 406.2, 406.27], [1318423740000, 406.27, 406.35, 406.1222, 406.24], [1318423800000, 406.23, 406.28, 405.92, 406.11], [1318423860000, 406.05, 406.29, 405.99, 406.05], [1318423920000, 406.08, 406.4, 406.05, 406.3488], [1318423980000, 406.304, 406.45, 406.18, 406.21], [1318424040000, 406.29, 406.75, 406.191, 406.74], [1318424100000, 406.68, 406.77, 406.49, 406.55], [1318424160000, 406.6, 406.6, 406.28, 406.3], [1318424220000, 406.288, 406.59, 406.288, 406.55], [1318424280000, 406.56, 406.61, 406.2, 406.26], [1318424340000, 406.335, 406.49, 406.241, 406.429], [1318424400000, 406.405, 406.62, 406.35, 406.59], [1318424460000, 406.611, 406.8, 406.4539, 406.8], [1318424520000, 406.7784, 407, 406.68, 406.9999], [1318424580000, 406.99, 407.04, 406.87, 406.97], [1318424640000, 406.91, 407.2, 406.81, 407.1], [1318424700000, 407.14, 407.44, 407.1, 407.2104], [1318424760000, 407.1848, 407.22, 406.86, 406.96], [1318424820000, 406.89, 407.18, 406.89, 406.974], [1318424880000, 406.93, 407.024, 406.85, 406.92], [1318424940000, 406.96, 407, 406.65, 406.7], [1318425000000, 406.73, 406.93, 406.691, 406.87], [1318425060000, 406.92, 407.14, 406.77, 406.79], [1318425120000, 406.75, 406.79, 406.47, 406.6], [1318425180000, 406.61, 406.64, 406.49, 406.52], [1318425240000, 406.49, 406.7499, 406.34, 406.6], [1318425300000, 406.6, 406.65, 406.3911, 406.4112], [1318425360000, 406.4012, 406.73, 406.4012, 406.48], [1318425420000, 406.5835, 406.66, 406.47, 406.66], [1318425480000, 406.705, 406.99, 406.63, 406.99], [1318425540000, 406.97, 407.199, 406.908, 407.18], [1318425600000, 407.1385, 407.48, 407.081, 407.4799], [1318425660000, 407.4532, 407.57, 407.38, 407.528], [1318425720000, 407.52, 407.68, 407.06, 407.19], [1318425780000, 407.16, 407.24, 407.02, 407.1888], [1318425840000, 407.16, 407.17, 406.75, 406.87], [1318425900000, 406.87, 406.95, 406.77, 406.94], [1318425960000, 406.9, 407.31, 406.87, 407.114], [1318426020000, 407.2, 407.3, 407.06, 407.18], [1318426080000, 407.21, 407.25, 407.11, 407.23], [1318426140000, 407.21, 407.21, 407.07, 407.095], [1318426200000, 407.14, 407.39, 406.93, 407], [1318426260000, 406.98, 407.06, 406.75, 406.975], [1318426320000, 406.9956, 407.19, 406.9956, 407.1499], [1318426380000, 407.1, 407.1, 406.89, 406.93], [1318426440000, 406.984, 407.2, 406.92, 407.1668], [1318426500000, 407.17, 407.33, 407.11, 407.1978], [1318426560000, 407.25, 407.39, 407.19, 407.244], [1318426620000, 407.25, 407.3, 407.03, 407.08], [1318426680000, 407.09, 407.39, 407.06, 407.34], [1318426740000, 407.32, 407.35, 407.2, 407.26], [1318426800000, 407.211, 407.5, 407.211, 407.3401], [1318426860000, 407.38, 407.48, 407.372, 407.38], [1318426920000, 407.4495, 407.46, 407.13, 407.15], [1318426980000, 407.13, 407.23, 407.08, 407.1812], [1318427040000, 407.19, 407.28, 407, 407.08], [1318427100000, 407.08, 407.2, 406.95, 406.95], [1318427160000, 406.99, 407.09, 406.83, 406.91], [1318427220000, 406.96, 407.08, 406.85, 406.95], [1318427280000, 406.909, 406.909, 406.64, 406.72], [1318427340000, 406.73, 406.75, 406.29, 406.43], [1318427400000, 406.5, 406.57, 406.33, 406.33], [1318427460000, 406.37, 406.3868, 406.0509, 406.091], [1318427520000, 406.055, 406.25, 405.92, 406.13], [1318427580000, 406.23, 406.402, 406.05, 406.09], [1318427640000, 406.12, 406.19, 405.97, 406.1072], [1318427700000, 406.111, 406.54, 406.111, 406.54], [1318427760000, 406.49, 406.53, 406.19, 406.332], [1318427820000, 406.31, 406.49, 406.24, 406.349], [1318427880000, 406.342, 406.37, 406.21, 406.22], [1318427940000, 406.2212, 406.27, 406.1, 406.26], [1318428000000, 406.26, 406.53, 405.9, 406.29], [1318428060000, 406.29, 406.4094, 405.9, 406.0475], [1318428120000, 406.0427, 406.29, 405.85, 406.1945], [1318428180000, 406.17, 406.7213, 406.17, 406.59], [1318428240000, 406.649, 406.649, 406.18, 406.31], [1318428300000, 406.314, 407, 406.314, 406.77], [1318428360000, 406.805, 406.805, 406.41, 406.69], [1318428420000, 406.7, 406.86, 406.53, 406.53], [1318428480000, 406.52, 406.78, 406.34, 406.77], [1318428540000, 406.68, 406.8, 406.49, 406.73], [1318428600000, 406.73, 406.8, 406.29, 406.3825], [1318428660000, 406.33, 406.34, 405.89, 406.2317], [1318428720000, 406.2012, 406.34, 405.9101, 406.16], [1318428780000, 406.1, 406.29, 406, 406], [1318428840000, 406.022, 406.09, 405.72, 406.06], [1318428900000, 406.09, 406.25, 405.8, 405.8], [1318428960000, 405.85, 405.99, 405.2, 405.23], [1318429020000, 405.22, 405.54, 405.2, 405.49], [1318429080000, 405.4244, 405.6, 405.1, 405.29], [1318429140000, 405.23, 405.5, 405.12, 405.5], [1318429200000, 405.4616, 405.5, 404.7, 404.9], [1318429260000, 404.8, 405.07, 404.71, 405.05], [1318429320000, 405.059, 405.1, 404.8, 404.8], [1318429380000, 404.93, 405.38, 404.86, 405.38], [1318429440000, 405.3, 405.42, 405.01, 405.15], [1318429500000, 405.06, 405.29, 405, 405.08], [1318429560000, 405.07, 405.07, 404.3, 404.4], [1318429620000, 404.4, 404.83, 404.29, 404.76], [1318429680000, 404.738, 404.76, 404.41, 404.75], [1318429740000, 404.63, 404.9199, 404.63, 404.78], [1318429800000, 404.84, 405.14, 404.7205, 405.04], [1318429860000, 405.06, 405.5, 405, 405.3], [1318429920000, 405.33, 405.5, 405.2, 405.27], [1318429980000, 405.3455, 405.49, 405.2, 405.2], [1318430040000, 405.19, 405.29, 405.03, 405.0312], [1318430100000, 405.03, 405.05, 404.89, 405.02], [1318430160000, 404.99, 405.25, 404.95, 405.06], [1318430220000, 405.01, 405.18, 404.9, 404.95], [1318430280000, 404.97, 404.97, 404.62, 404.78], [1318430340000, 404.72, 404.83, 404.43, 404.74], [1318430400000, 404.7, 405.03, 404.7, 404.83], [1318430460000, 404.83, 404.83, 403.9, 404.085], [1318430520000, 404.139, 404.139, 403.58, 403.85], [1318430580000, 403.85, 404.2, 403.77, 404.17], [1318430640000, 404.1188, 404.25, 403.1, 403.26], [1318430700000, 403.26, 403.394, 402.63, 403.11], [1318430760000, 403.04, 403.12, 402.3, 402.44], [1318430820000, 402.51, 402.52, 401.89, 401.91], [1318430880000, 401.91, 402.3, 401.89, 402.16], [1318430940000, 402.12, 402.52, 402, 402.19], [1318431000000, 402.13, 402.3525, 401.5, 402.3], [1318431060000, 402.34, 402.53, 402.15, 402.3388], [1318431120000, 402.22, 402.29, 401.52, 401.74], [1318431180000, 401.66, 402.08, 401.328, 402.07], [1318431240000, 402.02, 402.23, 401.66, 402.209], [1318431300000, 402.19, 402.5, 402.07, 402.414], [1318431360000, 402.35, 402.6, 401.88, 402.03], [1318431420000, 401.944, 402.16, 401.59, 401.97], [1318431480000, 402.045, 402.07, 400.9, 400.9], [1318431540000, 400.9, 401.44, 400.72, 401.332], [1318431600000, 401.4596, 401.47, 401.12, 401.39], [1318431660000, 401.326, 401.7, 401.3, 401.44], [1318431720000, 401.43, 401.56, 400.14, 400.319], [1318431780000, 400.27, 400.82, 400.22, 400.749], [1318431840000, 400.7168, 401.24, 400.64, 401.24], [1318431900000, 401.235, 401.24, 400.32, 400.95], [1318431960000, 401.008, 401.58, 400.956, 401.57], [1318432020000, 401.57, 402.13, 401.508, 401.822], [1318432080000, 401.827, 402.249, 401.67, 402.01], [1318432140000, 402.098, 402.35, 401.77, 402.26], [1318432200000, 402.2592, 402.3, 401.8, 402.29], [1318432260000, 402.19, 402.78, 402.18, 402.51], [1318432320000, 402.58, 402.77, 402.23, 402.6], [1318432380000, 402.654, 402.96, 402.36, 402.73], [1318432440000, 402.769, 403.24, 402.7, 402.87], [1318432500000, 402.95, 403.14, 402.05, 402.19], [1318432560000, 402.2, 402.2, 401.5, 401.95], [1318432620000, 401.86, 402, 401.371, 401.56], [1318432680000, 401.54, 402.14, 401.4, 402.012], [1318432740000, 402.06, 402.45, 401.87, 402.45], [1318432800000, 402.46, 403.21, 402.366, 403.2], [1318432860000, 403.22, 403.25, 402.44, 403], [1318432920000, 403.05, 403.05, 402.48, 402.8], [1318432980000, 402.91, 402.97, 402.57, 402.771], [1318433040000, 402.8613, 403.38, 402.76, 403.201], [1318433100000, 403.2999, 403.2999, 402.85, 402.8525], [1318433160000, 402.85, 403, 402.39, 403], [1318433220000, 403, 403.25, 402.78, 403.08], [1318433280000, 403.1, 403.5, 403, 403.326], [1318433340000, 403.3, 403.76, 403.28, 403.58], [1318433400000, 403.574, 404, 403.4, 403.8392], [1318433460000, 403.8, 403.8125, 403.52, 403.78], [1318433520000, 403.78, 404.19, 403.65, 403.69], [1318433580000, 403.69, 404.07, 403.6, 403.66], [1318433640000, 403.6574, 404, 403.55, 403.719], [1318433700000, 403.62, 403.71, 402.88, 403.32], [1318433760000, 403.22, 403.82, 403.1, 403.59], [1318433820000, 403.6188, 404, 403.4, 404], [1318433880000, 403.92, 404, 403.44, 403.47], [1318433940000, 403.45, 403.84, 403.42, 403.43], [1318434000000, 403.52, 403.55, 402.83, 402.84], [1318434060000, 402.844, 403.26, 402.83, 403.03], [1318434120000, 403.0183, 403.279, 402.99, 403.16], [1318434180000, 403.27, 403.46, 403, 403.0172], [1318434240000, 403.06, 403.2788, 402.9, 403.04], [1318434300000, 403.05, 403.545, 402.91, 403.42], [1318434360000, 403.36, 403.4, 402.77, 402.849], [1318434420000, 402.904, 402.96, 402.4, 402.76], [1318434480000, 402.76, 402.765, 402.1, 402.3], [1318434540000, 402.33, 402.44, 401.99, 402.21], [1318434600000, 402.28, 402.65, 402.09, 402.55], [1318434660000, 402.5, 402.77, 402.32, 402.44], [1318434720000, 402.43, 402.89, 402.42, 402.7687], [1318434780000, 402.75, 402.822, 402.22, 402.35], [1318434840000, 402.44, 402.6205, 401.86, 402.2201], [1318434900000, 402.25, 402.75, 402.08, 402.43], [1318434960000, 402.56, 402.87, 402.5, 402.55], [1318435020000, 402.6, 402.6, 402.25, 402.36], [1318435080000, 402.346, 402.37, 402.24, 402.31], [1318435140000, 402.31, 402.34, 402, 402.11], [1318492800000, 401.15, 401.54, 401.15, 401.54], [1318492860000, 401.5, 401.54, 401.4, 401.54], [1318492920000, 401.5, 401.5, 401.36, 401.36], [1318492980000, 401.35, 401.5, 401.29, 401.5], [1318493040000, 401.38, 401.5, 401.38, 401.47], [1318493100000, 401.45, 401.48, 401.45, 401.48], [1318493160000, 401.11, 401.21, 401, 401], [1318493220000, 401.24, 401.24, 401.14, 401.14], [1318493280000, 401.2, 401.43, 401.2, 401.33], [1318493340000, 401.28, 401.28, 401.28, 401.28], [1318493400000, 401.2, 401.3, 401, 401.25], [1318493460000, 401, 401, 400.9, 400.91], [1318493520000, 400.91, 400.93, 400.91, 400.93], [1318493580000, 400.97, 401.19, 400.85, 401.19], [1318493640000, 401.33, 401.33, 401.11, 401.21], [1318493700000, 401.27, 401.45, 401.27, 401.45], [1318493820000, 401.44, 401.44, 401.44, 401.44], [1318493880000, 401.43, 401.6, 401.43, 401.6], [1318493940000, 401.59, 402, 401.59, 402], [1318494000000, 401.99, 402.5, 401.97, 402.5], [1318494060000, 402.58, 402.69, 402.49, 402.65], [1318494120000, 402.61, 402.8, 402.58, 402.8], [1318494180000, 402.9, 403.99, 402.9, 403.15], [1318494240000, 403.11, 403.78, 403, 403.5], [1318494300000, 403.5, 403.65, 403.43, 403.47], [1318494360000, 403.58, 403.58, 403.24, 403.5], [1318494420000, 403.6, 403.6, 403.22, 403.22], [1318494480000, 403.27, 403.4, 403.27, 403.32], [1318494540000, 403.44, 404, 403.44, 403.86], [1318494600000, 404, 404.24, 403.72, 403.89], [1318494660000, 403.99, 404, 403.4, 403.4], [1318494720000, 403.48, 403.75, 403.27, 403.34], [1318494780000, 403.5, 404, 403.5, 404], [1318494840000, 403.99, 404.53, 403.99, 404.5], [1318494900000, 404.5, 404.8, 404.32, 404.32], [1318494960000, 404.5, 405.2, 404.32, 405.2], [1318495020000, 405.22, 405.23, 404.6, 404.94], [1318495080000, 404.95, 405.11, 404.78, 405.11], [1318495140000, 405.08, 405.29, 405.01, 405.08], [1318495200000, 405.1, 405.61, 405.1, 405.37], [1318495260000, 405.41, 405.61, 405.33, 405.35], [1318495320000, 405.39, 405.43, 404.97, 404.97], [1318495380000, 404.95, 405.29, 404.81, 405.29], [1318495440000, 405.02, 405.36, 405.02, 405.26], [1318495500000, 405.26, 405.26, 405.11, 405.24], [1318495560000, 405.27, 405.4, 405.27, 405.4], [1318495620000, 405.43, 405.44, 405.28, 405.4], [1318495680000, 405.38, 405.6, 405.2, 405.2], [1318495740000, 405.2, 405.68, 405.2, 405.68], [1318495800000, 405.48, 405.5, 405.48, 405.49], [1318495860000, 405.5, 405.55, 405.31, 405.42], [1318495920000, 405.28, 405.3, 405, 405.02], [1318495980000, 405, 405.29, 404.8, 405.21], [1318496040000, 404.93, 404.94, 404.92, 404.92], [1318496100000, 404.92, 404.93, 404.6, 404.6], [1318496160000, 404.77, 404.8, 404.53, 404.61], [1318496220000, 404.62, 405.19, 404.62, 405.19], [1318496280000, 405, 405.07, 404.8, 404.82], [1318496340000, 404.77, 404.9, 404.77, 404.9], [1318496400000, 404.95, 404.96, 404.9, 404.96], [1318496460000, 404.83, 405, 404.82, 405], [1318496520000, 404.99, 405.03, 404.99, 405], [1318496580000, 405.23, 405.37, 405.2, 405.2], [1318496640000, 405.25, 405.25, 405.25, 405.25], [1318496700000, 405.05, 405.3, 405.05, 405.08], [1318496760000, 405.35, 405.35, 405.1, 405.15], [1318496820000, 405.22, 405.3, 405.15, 405.15], [1318496880000, 405.14, 405.45, 405.13, 405.45], [1318496940000, 405.4, 405.49, 405.3, 405.32], [1318497000000, 405.32, 405.35, 405.29, 405.35], [1318497060000, 405.36, 405.67, 405.35, 405.52], [1318497120000, 405.5, 405.6, 405.48, 405.6], [1318497180000, 405.6, 405.6, 405.5, 405.5], [1318497240000, 405.5, 405.75, 405.5, 405.6], [1318497300000, 405.5, 405.5, 405.15, 405.22], [1318497360000, 405.25, 405.3, 405.15, 405.15], [1318497420000, 405.33, 405.33, 405.15, 405.3], [1318497480000, 405.19, 405.24, 405.03, 405.15], [1318497540000, 405.1, 405.1, 404.91, 404.91], [1318497600000, 405, 405.05, 405, 405.03], [1318497660000, 405.01, 405.01, 404.99, 404.99], [1318497720000, 405.15, 405.23, 405.03, 405.03], [1318497780000, 405.05, 405.05, 404.9, 405], [1318497840000, 405, 405.24, 405, 405.24], [1318497960000, 405.04, 405.04, 404.82, 404.82], [1318498020000, 404.82, 404.9, 404.72, 404.72], [1318498080000, 404.89, 405.21, 404.89, 405.01], [1318498140000, 405.03, 405.3, 405, 405], [1318498200000, 405.02, 405.21, 404.4, 404.56], [1318498260000, 404.55, 405.66, 404.0001, 405.426], [1318498320000, 405.68, 406.15, 405.01, 405.09], [1318498380000, 405.09, 405.27, 404.24, 404.3839], [1318498440000, 404.39, 404.45, 403.62, 403.94], [1318498500000, 403.98, 404.27, 403.71, 403.9], [1318498560000, 403.984, 404, 402.85, 403.07], [1318498620000, 403.12, 403.64, 402.95, 403.136], [1318498680000, 403.14, 404.26, 403, 404.15], [1318498740000, 404.19, 404.21, 403.386, 403.6], [1318498800000, 403.54, 404.15, 403.48, 403.92], [1318498860000, 403.93, 404.31, 403.7212, 403.88], [1318498920000, 403.97, 404.28, 403.886, 404.25], [1318498980000, 404.25, 404.31, 404.06, 404.23], [1318499040000, 404.23, 404.48, 403.64, 403.861], [1318499100000, 403.8479, 404.36, 403.31, 404.34], [1318499160000, 404.35, 404.71, 404, 404.475], [1318499220000, 404.5, 404.69, 403.91, 404.05], [1318499280000, 404.08, 404.9, 403.94, 404.86], [1318499340000, 404.788, 404.98, 404.5, 404.88], [1318499400000, 404.88, 404.93, 404.14, 404.22], [1318499460000, 404.141, 404.48, 403.5, 403.94], [1318499520000, 403.71, 403.8588, 403.311, 403.39], [1318499580000, 403.37, 403.81, 403.23, 403.7046], [1318499640000, 403.668, 404.26, 403.65, 404.01], [1318499700000, 404.112, 404.17, 403.54, 403.8], [1318499760000, 403.94, 404.6, 403.89, 404.5999], [1318499820000, 404.6, 404.86, 404.29, 404.8199], [1318499880000, 404.81, 405.02, 404.73, 405], [1318499940000, 405.02, 405.05, 404.58, 404.74], [1318500000000, 404.72, 405.22, 404.55, 405.15], [1318500060000, 405.095, 405.25, 404.93, 405.09], [1318500120000, 405.08, 405.2, 404.6, 404.6], [1318500180000, 404.61, 404.64, 403.95, 404.2], [1318500240000, 404.35, 404.98, 404.24, 404.86], [1318500300000, 404.872, 405.25, 404.77, 405.25], [1318500360000, 405.25, 405.56, 405.01, 405.55], [1318500420000, 405.53, 405.85, 405.44, 405.81], [1318500480000, 405.7999, 405.85, 405.37, 405.48], [1318500540000, 405.441, 405.74, 405.33, 405.56], [1318500600000, 405.58, 406.1, 405.51, 406.1], [1318500660000, 406.04, 406.58, 405.86, 406.43], [1318500720000, 406.5, 406.67, 406.19, 406.2], [1318500780000, 406.19, 406.28, 405.65, 405.96], [1318500840000, 405.991, 406.39, 405.66, 405.7], [1318500900000, 405.69, 405.99, 405.62, 405.9164], [1318500960000, 405.93, 406, 405.67, 405.815], [1318501020000, 405.75, 405.8, 405.32, 405.32], [1318501080000, 405.41, 405.63, 405.32, 405.54], [1318501140000, 405.53, 405.68, 405.39, 405.61], [1318501200000, 405.56, 405.99, 405.45, 405.99], [1318501260000, 405.99, 406, 405.77, 405.87], [1318501320000, 405.99, 406.11, 405.75, 405.88], [1318501380000, 405.89, 406.2, 405.75, 406.124], [1318501440000, 406.13, 406.24, 405.95, 406.18], [1318501500000, 406.18, 406.25, 406, 406.188], [1318501560000, 406.15, 406.38, 406.02, 406.27], [1318501620000, 406.38, 406.43, 406.06, 406.16], [1318501680000, 406.19, 406.35, 405.86, 405.88], [1318501740000, 405.91, 406.12, 405.88, 406.04], [1318501800000, 405.99, 406.35, 405.86, 406.3325], [1318501860000, 406.32, 406.55, 406.12, 406.32], [1318501920000, 406.31, 406.55, 406.23, 406.4], [1318501980000, 406.44, 406.63, 406.28, 406.61], [1318502040000, 406.64, 406.9, 406.58, 406.84], [1318502100000, 406.83, 406.832, 406.3, 406.4], [1318502160000, 406.39, 406.44, 406.03, 406.078], [1318502220000, 406.08, 406.26, 405.94, 406.25], [1318502280000, 406.25, 406.41, 406.03, 406.23], [1318502340000, 406.19, 406.28, 406, 406.0612], [1318502400000, 406.19, 406.2, 406, 406.18], [1318502460000, 406.212, 406.44, 406.08, 406.266], [1318502520000, 406.151, 406.205, 405.8, 405.99], [1318502580000, 405.99, 406.05, 405.83, 405.91], [1318502640000, 405.985, 406.08, 405.67, 405.82], [1318502700000, 405.748, 405.75, 405.36, 405.374], [1318502760000, 405.388, 405.59, 405.18, 405.191], [1318502820000, 405.191, 405.48, 405.18, 405.3401], [1318502880000, 405.3907, 405.64, 405.3907, 405.4135], [1318502940000, 405.48, 405.52, 405.26, 405.39], [1318503000000, 405.42, 405.6, 405.313, 405.5], [1318503060000, 405.6, 405.75, 405.45, 405.75], [1318503120000, 405.75, 405.77, 405.15, 405.25], [1318503180000, 405.25, 405.34, 404.75, 404.751], [1318503240000, 404.75, 405.3, 404.6, 404.76], [1318503300000, 404.79, 405.09, 404.65, 405.09], [1318503360000, 405.14, 405.21, 404.68, 404.75], [1318503420000, 404.68, 404.84, 404.35, 404.82], [1318503480000, 404.621, 404.8, 404.51, 404.67], [1318503540000, 404.6701, 404.86, 404.618, 404.77], [1318503600000, 404.64, 405, 404.64, 404.84], [1318503660000, 404.89, 405.21, 404.8, 405], [1318503720000, 404.95, 405.369, 404.89, 405.01], [1318503780000, 405.0144, 405.3, 404.9, 404.945], [1318503840000, 404.95, 405.39, 404.95, 405.3596], [1318503900000, 405.27, 405.48, 405.05, 405.105], [1318503960000, 405.06, 405.399, 405.06, 405.23], [1318504020000, 405.31, 405.56, 405.26, 405.45], [1318504080000, 405.44, 405.455, 405.12, 405.13], [1318504140000, 405.16, 405.34, 405.11, 405.322], [1318504200000, 405.27, 405.45, 405.2, 405.362], [1318504260000, 405.45, 405.7, 405.36, 405.4777], [1318504320000, 405.57, 405.93, 405.48, 405.781], [1318504380000, 405.78, 405.95, 405.59, 405.79], [1318504440000, 405.77, 405.795, 405.52, 405.58], [1318504500000, 405.59, 405.95, 405.558, 405.8601], [1318504560000, 405.86, 405.89, 405.66, 405.68], [1318504620000, 405.8, 405.8, 405.291, 405.39], [1318504680000, 405.46, 405.549, 405.06, 405.12], [1318504740000, 405.1952, 405.36, 405.051, 405.26], [1318504800000, 405.29, 405.4, 405.1589, 405.35], [1318504860000, 405.3945, 405.73, 405.18, 405.68], [1318504920000, 405.7, 405.75, 405.48, 405.61], [1318504980000, 405.65, 405.84, 405.64, 405.66], [1318505040000, 405.72, 405.99, 405.69, 405.99], [1318505100000, 405.882, 406, 405.81, 406], [1318505160000, 406, 406.38, 405.995, 406.25], [1318505220000, 406.23, 406.39, 406.14, 406.17], [1318505280000, 406.164, 406.22, 405.95, 406.086], [1318505340000, 406.08, 406.169, 405.94, 405.99], [1318505400000, 406.02, 406.28, 405.89, 406.23], [1318505460000, 406.21, 406.34, 406.04, 406.088], [1318505520000, 406.04, 406.5, 406.04, 406.49], [1318505580000, 406.5, 407.032, 406.43, 406.66], [1318505640000, 406.65, 406.95, 406.62, 406.6258], [1318505700000, 406.62, 406.87, 406.58, 406.79], [1318505760000, 406.79, 406.8378, 406.45, 406.45], [1318505820000, 406.63, 406.65, 406.4512, 406.51], [1318505880000, 406.55, 406.6, 406.29, 406.46], [1318505940000, 406.4, 406.5, 406.3301, 406.45], [1318506000000, 406.5, 406.664, 406.45, 406.664], [1318506060000, 406.58, 406.68, 406.45, 406.45], [1318506120000, 406.49, 406.49, 406.3502, 406.48], [1318506180000, 406.48, 406.58, 406.39, 406.4], [1318506240000, 406.39, 406.8514, 406.39, 406.8514], [1318506300000, 406.849, 406.95, 406.675, 406.946], [1318506360000, 406.95, 407.4, 406.95, 407.11], [1318506420000, 407.1, 407.15, 407, 407.13], [1318506480000, 407.1, 407.18, 407, 407.04], [1318506540000, 407.011, 407.3, 407.011, 407.26], [1318506600000, 407.29, 407.4, 407.14, 407.23], [1318506660000, 407.25, 407.53, 407.19, 407.34], [1318506720000, 407.334, 407.35, 407.07, 407.15], [1318506780000, 407.15, 407.2988, 407.01, 407.01], [1318506840000, 407.01, 407.1, 406.7401, 406.94], [1318506900000, 406.936, 407.206, 406.84, 407.206], [1318506960000, 407.18, 407.33, 406.85, 406.91], [1318507020000, 406.92, 407.04, 406.83, 406.84], [1318507080000, 406.83, 407.21, 406.81, 407.06], [1318507140000, 407.14, 407.149, 406.79, 406.79], [1318507200000, 406.79, 406.932, 406.7, 406.84], [1318507260000, 406.8, 406.97, 406.71, 406.8], [1318507320000, 406.84, 406.99, 406.8, 406.85], [1318507380000, 406.9, 407.1522, 406.89, 407.099], [1318507440000, 406.98, 407.22, 406.98, 407.22], [1318507500000, 407.21, 407.33, 407.15, 407.17], [1318507560000, 407.19, 407.22, 406.8, 406.89], [1318507620000, 406.8412, 407, 406.73, 406.93], [1318507680000, 406.99, 407.19, 406.9612, 407.0847], [1318507740000, 407.165, 407.165, 406.7, 406.7], [1318507800000, 406.82, 407.01, 406.73, 406.76], [1318507860000, 406.75, 406.98, 406.75, 406.834], [1318507920000, 406.88, 406.91, 406.7, 406.7288], [1318507980000, 406.79, 406.8, 406.58, 406.59], [1318508040000, 406.57, 406.69, 406.5, 406.52], [1318508100000, 406.64, 406.64, 406.43, 406.51], [1318508160000, 406.54, 406.65, 406.455, 406.64], [1318508220000, 406.59, 406.78, 406.55, 406.6513], [1318508280000, 406.68, 406.76, 406.58, 406.65], [1318508340000, 406.59, 406.6, 406.2, 406.22], [1318508400000, 406.2192, 406.36, 406.01, 406.17], [1318508460000, 406.15, 406.2523, 406.07, 406.2484], [1318508520000, 406.255, 406.46, 406.2, 406.36], [1318508580000, 406.36, 406.4, 406.24, 406.35], [1318508640000, 406.32, 406.5, 406.32, 406.45], [1318508700000, 406.49, 406.54, 406.29, 406.45], [1318508760000, 406.4, 406.61, 406.4, 406.43], [1318508820000, 406.38, 406.45, 406.1901, 406.22], [1318508880000, 406.19, 406.263, 406.15, 406.22], [1318508940000, 406.2, 406.269, 406.15, 406.24], [1318509000000, 406.23, 406.4, 406.2157, 406.39], [1318509060000, 406.3, 406.3, 406, 406.0545], [1318509120000, 406.06, 406.17, 406.01, 406.06], [1318509180000, 406.007, 406.32, 405.911, 406.28], [1318509240000, 406.17, 406.39, 406.15, 406.358], [1318509300000, 406.37, 406.4, 406.19, 406.294], [1318509360000, 406.3381, 406.3381, 406.16, 406.1936], [1318509420000, 406.24, 406.49, 406.15, 406.3525], [1318509480000, 406.33, 406.37, 406.2412, 406.3388], [1318509540000, 406.26, 406.37, 406.26, 406.29], [1318509600000, 406.3097, 406.48, 406.3097, 406.46], [1318509660000, 406.459, 406.75, 406.41, 406.732], [1318509720000, 406.726, 406.75, 406.52, 406.64], [1318509780000, 406.608, 406.64, 406.4212, 406.51], [1318509840000, 406.54, 406.59, 406.431, 406.59], [1318509900000, 406.54, 406.64, 406.52, 406.6034], [1318509960000, 406.6, 406.76, 406.52, 406.74], [1318510020000, 406.74, 406.76, 406.5, 406.51], [1318510080000, 406.6, 406.75, 406.54, 406.65], [1318510140000, 406.64, 406.65, 406.45, 406.45], [1318510200000, 406.5, 406.65, 406.49, 406.63], [1318510260000, 406.69, 406.85, 406.66, 406.7], [1318510320000, 406.68, 406.78, 406.51, 406.57], [1318510380000, 406.6888, 406.6888, 406.44, 406.47], [1318510440000, 406.45, 406.59, 406.31, 406.5035], [1318510500000, 406.5788, 406.67, 406.51, 406.66], [1318510560000, 406.67, 406.8499, 406.65, 406.76], [1318510620000, 406.75, 406.7504, 406.5, 406.6112], [1318510680000, 406.61, 406.65, 406.37, 406.37], [1318510740000, 406.38, 406.5, 406.38, 406.44], [1318510800000, 406.44, 406.516, 406.3, 406.3], [1318510860000, 406.3, 406.33, 405.88, 405.88], [1318510920000, 405.88, 406.08, 405.75, 405.76], [1318510980000, 405.76, 405.84, 405.56, 405.84], [1318511040000, 405.77, 405.929, 405.56, 405.85], [1318511100000, 405.74, 405.789, 405.25, 405.27], [1318511160000, 405.27, 405.5, 405.26, 405.5], [1318511220000, 405.46, 406, 405.46, 406], [1318511280000, 405.932, 406, 405.85, 406], [1318511340000, 406, 406.082, 405.94, 406.08], [1318511400000, 406.05, 406.36, 406.05, 406.15], [1318511460000, 406.156, 406.22, 406.03, 406.19], [1318511520000, 406.0744, 406.25, 406.05, 406.05], [1318511580000, 406.11, 406.11, 405.86, 405.97], [1318511640000, 405.861, 406.03, 405.85, 405.89], [1318511700000, 405.9396, 406, 405.8, 405.8015], [1318511760000, 405.8, 405.92, 405.72, 405.72], [1318511820000, 405.71, 405.71, 405.5, 405.58], [1318511880000, 405.58, 405.72, 405.401, 405.46], [1318511940000, 405.421, 405.474, 405.27, 405.34], [1318512000000, 405.27, 405.2712, 404.43, 404.6405], [1318512060000, 404.6, 404.95, 404.55, 404.7], [1318512120000, 404.85, 405.34, 404.71, 405.22], [1318512180000, 405.304, 405.304, 405.05, 405.17], [1318512240000, 405.18, 405.45, 405.11, 405.379], [1318512300000, 405.325, 405.58, 405.25, 405.25], [1318512360000, 405.25, 405.3, 405.07, 405.126], [1318512420000, 405.17, 405.35, 405.101, 405.25], [1318512480000, 405.329, 405.78, 405.2, 405.63], [1318512540000, 405.669, 405.8, 405.48, 405.635], [1318512600000, 405.59, 405.86, 405.52, 405.62], [1318512660000, 405.655, 405.8, 405.61, 405.621], [1318512720000, 405.732, 405.74, 405.41, 405.552], [1318512780000, 405.59, 405.75, 405.51, 405.6457], [1318512840000, 405.58, 405.77, 405.52, 405.7688], [1318512900000, 405.745, 405.77, 405.66, 405.66], [1318512960000, 405.75, 405.97, 405.55, 405.895], [1318513020000, 405.93, 406.07, 405.85, 405.9], [1318513080000, 405.98, 406.02, 405.82, 405.924], [1318513140000, 405.93, 405.94, 405.66, 405.75], [1318513200000, 405.65, 405.86, 405.58, 405.86], [1318513260000, 405.88, 405.88, 405.61, 405.65], [1318513320000, 405.62, 405.73, 405.43, 405.66], [1318513380000, 405.7, 405.78, 405.54, 405.645], [1318513440000, 405.68, 405.94, 405.65, 405.82], [1318513500000, 405.85, 406.05, 405.73, 405.94], [1318513560000, 405.95, 406, 405.77, 405.85], [1318513620000, 405.86, 406.1, 405.83, 405.98], [1318513680000, 405.96, 405.96, 405.62, 405.755], [1318513740000, 405.7, 405.9, 405.7, 405.85], [1318513800000, 405.89, 405.9, 405.64, 405.65], [1318513860000, 405.66, 405.7988, 405.56, 405.7988], [1318513920000, 405.62, 405.77, 405.56, 405.67], [1318513980000, 405.68, 405.87, 405.62, 405.87], [1318514040000, 405.863, 405.93, 405.7, 405.83], [1318514100000, 405.83, 405.93, 405.79, 405.82], [1318514160000, 405.77, 405.92, 405.645, 405.73], [1318514220000, 405.74, 405.75, 405.44, 405.565], [1318514280000, 405.524, 405.524, 405.215, 405.36], [1318514340000, 405.36, 405.61, 405.33, 405.6], [1318514400000, 405.66, 405.6995, 405.36, 405.47], [1318514460000, 405.54, 405.58, 405.21, 405.2955], [1318514520000, 405.26, 405.29, 405.0201, 405.16], [1318514580000, 405.216, 405.32, 405.09, 405.17], [1318514640000, 405.19, 405.37, 405.19, 405.2275], [1318514700000, 405.23, 405.5, 405.18, 405.5], [1318514760000, 405.53, 405.59, 405.39, 405.43], [1318514820000, 405.47, 405.56, 405.3, 405.49], [1318514880000, 405.46, 405.53, 405.35, 405.44], [1318514940000, 405.44, 405.57, 405.33, 405.33], [1318515000000, 405.37, 405.408, 405.25, 405.32], [1318515060000, 405.33, 405.33, 404.81, 404.97], [1318515120000, 405.07, 405.1799, 404.95, 404.96], [1318515180000, 404.97, 404.999, 404.68, 404.78], [1318515240000, 404.78, 405.15, 404.74, 404.9301], [1318515300000, 405, 405.16, 404.94, 405.04], [1318515360000, 405.08, 405.36, 405.03, 405.27], [1318515420000, 405.3, 405.58, 405.3, 405.44], [1318515480000, 405.42, 405.56, 405.33, 405.5], [1318515540000, 405.52, 405.67, 405.43, 405.5], [1318515600000, 405.55, 405.6, 405.47, 405.6], [1318515660000, 405.61, 405.88, 405.61, 405.88], [1318515720000, 405.82, 405.86, 405.48, 405.55], [1318515780000, 405.57, 405.68, 405.42, 405.42], [1318515840000, 405.49, 405.51, 405.25, 405.42], [1318515900000, 405.5, 405.5, 405.31, 405.348], [1318515960000, 405.38, 405.39, 405.01, 405.06], [1318516020000, 405.14, 405.28, 405.09, 405.216], [1318516080000, 405.2001, 405.48, 405.18, 405.31], [1318516140000, 405.3, 405.35, 405.1, 405.26], [1318516200000, 405.29, 405.55, 405.224, 405.54], [1318516260000, 405.54, 405.65, 405.26, 405.4], [1318516320000, 405.42, 405.59, 405.42, 405.54], [1318516380000, 405.57, 405.76, 405.47, 405.73], [1318516440000, 405.681, 405.88, 405.644, 405.75], [1318516500000, 405.74, 405.87, 405.72, 405.791], [1318516560000, 405.79, 406, 405.77, 405.85], [1318516620000, 405.93, 405.9312, 405.57, 405.57], [1318516680000, 405.65, 405.78, 405.5, 405.78], [1318516740000, 405.73, 405.81, 405.51, 405.54], [1318516800000, 405.65, 405.79, 405.48, 405.5], [1318516860000, 405.54, 405.54, 405.32, 405.33], [1318516920000, 405.36, 405.72, 405.26, 405.71], [1318516980000, 405.7, 405.8, 405.6, 405.66], [1318517040000, 405.78, 406, 405.65, 405.93], [1318517100000, 405.93, 405.99, 405.73, 405.84], [1318517160000, 405.82, 405.8825, 405.7, 405.8825], [1318517220000, 405.86, 406.4, 405.86, 406.38], [1318517280000, 406.32, 406.98, 406.32, 406.97], [1318517340000, 406.94, 406.98, 406.57, 406.88], [1318517400000, 406.88, 407, 406.76, 406.98], [1318517460000, 406.93, 406.99, 406.7, 406.8301], [1318517520000, 406.83, 406.9288, 406.75, 406.818], [1318517580000, 406.85, 406.9, 406.62, 406.78], [1318517640000, 406.8284, 407.17, 406.79, 407], [1318517700000, 407, 407.06, 406.658, 406.762], [1318517760000, 406.76, 407, 406.631, 406.76], [1318517820000, 406.8, 406.95, 406.61, 406.75], [1318517880000, 406.82, 406.9, 406.72, 406.798], [1318517940000, 406.83, 406.98, 406.65, 406.67], [1318518000000, 406.61, 406.87, 406.59, 406.824], [1318518060000, 406.87, 407, 406.73, 406.99], [1318518120000, 407, 407.37, 406.92, 407.3], [1318518180000, 407.3, 407.49, 407.26, 407.37], [1318518240000, 407.36, 407.46, 407.09, 407.39], [1318518300000, 407.434, 407.87, 407.4, 407.69], [1318518360000, 407.69, 407.99, 407.69, 407.95], [1318518420000, 407.95, 408, 407.62, 407.92], [1318518480000, 407.92, 408, 407.63, 407.65], [1318518540000, 407.69, 407.94, 407.66, 407.94], [1318518600000, 407.915, 407.97, 407.41, 407.41], [1318518660000, 407.42, 407.65, 407.13, 407.39], [1318518720000, 407.32, 407.73, 407.2, 407.7], [1318518780000, 407.66, 407.86, 407.5, 407.78], [1318518840000, 407.74, 407.98, 407.5, 407.67], [1318518900000, 407.73, 407.92, 407.68, 407.92], [1318518960000, 407.818, 407.97, 407.79, 407.89], [1318519020000, 407.92, 407.96, 407.8, 407.95], [1318519080000, 407.91, 407.99, 407.81, 407.92], [1318519140000, 407.95, 408.19, 407.891, 408.1276], [1318519200000, 408.129, 408.25, 407.81, 407.945], [1318519260000, 407.9068, 408.24, 407.87, 408.0012], [1318519320000, 408.08, 408.08, 407.7, 407.77], [1318519380000, 407.75, 407.87, 407.4, 407.47], [1318519440000, 407.519, 407.55, 407.28, 407.378], [1318519500000, 407.37, 407.47, 407.2, 407.221], [1318519560000, 407.2273, 407.27, 407.07, 407.07], [1318519620000, 407.07, 407.35, 406.85, 407.13], [1318519680000, 407.09, 407.28, 406.94, 407.0235], [1318519740000, 407.0388, 407.06, 406.75, 406.85], [1318519800000, 406.81, 407.18, 406.65, 407.05], [1318519860000, 407.08, 407.15, 406.7, 406.74], [1318519920000, 406.77, 406.89, 406.5, 406.67], [1318519980000, 406.74, 407.1, 406.71, 406.82], [1318520040000, 406.82, 406.99, 406.64, 406.8904], [1318520100000, 406.856, 407.08, 406.856, 407.07], [1318520160000, 407.06, 407.07, 406.8403, 406.97], [1318520220000, 406.8895, 407.23, 406.84, 407.184], [1318520280000, 407.16, 407.355, 407, 407.1], [1318520340000, 407.021, 407.28, 406.99, 407.17], [1318520400000, 407.2, 407.42, 407.07, 407.11], [1318520460000, 407.19, 407.37, 407.18, 407.25], [1318520520000, 407.39, 407.49, 407.248, 407.36], [1318520580000, 407.27, 407.32, 406.93, 406.981], [1318520640000, 407.02, 407.27, 406.93, 407.16], [1318520700000, 407.18, 407.5, 407.05, 407.478], [1318520760000, 407.4, 407.45, 407.21, 407.32], [1318520820000, 407.31, 407.38, 407.06, 407.25], [1318520880000, 407.24, 407.29, 406.95, 406.99], [1318520940000, 407.01, 407.37, 406.92, 407.34], [1318521000000, 407.36, 407.65, 407.3, 407.62], [1318521060000, 407.62, 407.67, 407.2, 407.55], [1318521120000, 407.604, 407.77, 407.4, 407.47], [1318521180000, 407.46, 407.83, 407.39, 407.8], [1318521240000, 407.79, 407.9, 407.6, 407.81], [1318521300000, 407.73, 407.9, 407.68, 407.881], [1318521360000, 407.83, 408, 407.83, 407.94], [1318521420000, 407.96, 408, 407.78, 407.99], [1318521480000, 407.99, 408.27, 407.95, 408.24], [1318521540000, 408.245, 408.43, 408.1, 408.42], [1318579200000, 415.85, 415.93, 415, 415.89], [1318579260000, 415.9, 415.92, 415.6, 415.8], [1318579320000, 415.8, 416.35, 415.8, 416.29], [1318579380000, 416.3, 416.79, 416.3, 416.75], [1318579440000, 416.75, 416.85, 416.4, 416.77], [1318579500000, 416.76, 417.65, 416.76, 417.6], [1318579560000, 417.7, 417.99, 417.49, 417.6], [1318579620000, 417.65, 417.65, 417.43, 417.6], [1318579680000, 417.36, 418, 417.36, 417.8], [1318579740000, 417.96, 417.97, 417.11, 417.28], [1318579800000, 417.44, 417.7, 417.11, 417.11], [1318579860000, 417.45, 418, 417.03, 417.4], [1318579920000, 417.24, 417.5, 417.15, 417.3], [1318579980000, 417.3, 417.5, 417.21, 417.5], [1318580040000, 417.37, 417.55, 417.37, 417.5], [1318580100000, 417.4, 417.4, 417.15, 417.27], [1318580160000, 417.24, 417.26, 417.11, 417.24], [1318580220000, 417.12, 417.29, 417.1, 417.25], [1318580280000, 417.17, 417.27, 417.07, 417.25], [1318580340000, 417.26, 417.26, 417.25, 417.25], [1318580400000, 417.2, 417.2, 416.88, 416.88], [1318580460000, 416.86, 417.03, 416.66, 417.03], [1318580520000, 417.25, 417.3, 417.25, 417.3], [1318580580000, 417.25, 417.41, 417.25, 417.38], [1318580640000, 417.12, 417.12, 417, 417], [1318580700000, 417.02, 417.02, 417, 417], [1318580760000, 417.19, 417.19, 417, 417], [1318580820000, 417.03, 417.03, 417, 417], [1318580880000, 417.16, 417.25, 416.99, 417.02], [1318580940000, 417.26, 417.26, 417, 417], [1318581000000, 417, 417.5, 417, 417.5], [1318581060000, 417.49, 417.5, 417.02, 417.2], [1318581120000, 417.2, 417.27, 416.72, 416.88], [1318581180000, 416.8, 417, 416.6, 416.88], [1318581240000, 417, 417, 416.8, 416.86], [1318581300000, 416.86, 417.2, 416.81, 417.03], [1318581360000, 417.15, 417.4, 417.03, 417.3], [1318581420000, 417.39, 417.49, 417.37, 417.37], [1318581480000, 417.44, 417.63, 417.32, 417.63], [1318581540000, 417.47, 417.64, 417.42, 417.6], [1318581600000, 417.59, 417.68, 417.5, 417.62], [1318581660000, 417.5, 417.51, 417.41, 417.41], [1318581720000, 417.4, 417.5, 417.31, 417.34], [1318581780000, 417.48, 417.48, 417.32, 417.4], [1318581840000, 417.4, 417.4, 417.22, 417.33], [1318581900000, 417.4, 417.4, 417.25, 417.39], [1318581960000, 417.26, 417.26, 417, 417], [1318582020000, 417.06, 417.15, 417.05, 417.15], [1318582080000, 417.1, 417.15, 417.01, 417.12], [1318582140000, 417.01, 417.13, 416.88, 417.13], [1318582200000, 417.15, 417.25, 417.14, 417.25], [1318582260000, 417.3, 417.6, 417.3, 417.6], [1318582320000, 417.52, 417.8, 417.52, 417.8], [1318582380000, 417.8, 417.88, 417.7, 417.81], [1318582440000, 417.75, 418, 417.61, 417.9], [1318582500000, 417.88, 418, 417.88, 418], [1318582560000, 418, 418.47, 418, 418.47], [1318582620000, 418.42, 418.5, 417.95, 418], [1318582680000, 418.01, 418.18, 418.01, 418.05], [1318582740000, 418.03, 418.17, 418, 418], [1318582800000, 417.98, 418, 417.85, 417.88], [1318582860000, 417.99, 418, 417.91, 417.91], [1318582920000, 417.99, 418.14, 417.99, 418.14], [1318582980000, 418.05, 418.15, 418, 418], [1318583040000, 418.01, 418.08, 418, 418.05], [1318583100000, 418.05, 418.21, 418, 418.21], [1318583160000, 418.21, 418.21, 418.14, 418.15], [1318583220000, 418.14, 418.19, 418.05, 418.05], [1318583280000, 418.05, 418.09, 417.99, 418.09], [1318583340000, 418.02, 418.02, 418, 418], [1318583400000, 418, 418, 417.85, 417.85], [1318583460000, 417.78, 418, 417.78, 417.94], [1318583520000, 417.93, 418.07, 417.93, 418.07], [1318583580000, 418.01, 418.07, 417.97, 417.97], [1318583640000, 417.92, 417.96, 417.77, 417.77], [1318583700000, 417.77, 417.8, 417.6, 417.79], [1318583760000, 417.8, 417.9, 417.8, 417.9], [1318583820000, 417.9, 418.19, 417.8, 417.81], [1318583880000, 417.8, 417.98, 417.8, 417.95], [1318583940000, 417.82, 417.91, 417.82, 417.91], [1318584000000, 418, 418, 417.9, 417.9], [1318584060000, 417.92, 418.1, 417.92, 418], [1318584120000, 418, 418, 417.5, 417.53], [1318584180000, 417.52, 417.78, 417.51, 417.61], [1318584240000, 417.77, 417.79, 417.61, 417.78], [1318584300000, 417.78, 417.78, 417.78, 417.78], [1318584360000, 417.77, 417.77, 417.5, 417.63], [1318584420000, 417.5, 417.5, 417.4, 417.4], [1318584480000, 417.4, 417.4, 417, 417], [1318584540000, 416.99, 417.01, 416.57, 416.92], [1318584600000, 416.83, 417.04, 416.16, 416.6], [1318584660000, 416.59, 417.2753, 416.494, 417.15], [1318584720000, 417.12, 417.75, 417.09, 417.57], [1318584780000, 417.579, 418.4, 417.5, 418.4], [1318584840000, 418.42, 418.86, 418.38, 418.79], [1318584900000, 418.78, 418.85, 418.3, 418.3], [1318584960000, 418.301, 418.76, 418.06, 418.06], [1318585020000, 418.12, 418.25, 417.11, 417.3], [1318585080000, 417.242, 417.71, 417.22, 417.47], [1318585140000, 417.47, 417.68, 417.31, 417.53], [1318585200000, 417.47, 417.6, 417, 417.04], [1318585260000, 417.018, 417.09, 416.07, 416.18], [1318585320000, 416.15, 416.65, 415.51, 415.954], [1318585380000, 415.98, 416.48, 415.7712, 416.459], [1318585440000, 416.46, 416.9, 416.33, 416.61], [1318585500000, 416.61, 416.75, 416.5, 416.5], [1318585560000, 416.551, 416.96, 416.32, 416.87], [1318585620000, 416.74, 416.88, 416.57, 416.75], [1318585680000, 416.74, 417.32, 416.7, 416.97], [1318585740000, 416.972, 417.02, 416.68, 416.84], [1318585800000, 416.7601, 416.94, 416.54, 416.68], [1318585860000, 416.735, 416.87, 416.62, 416.67], [1318585920000, 416.66, 416.78, 416.5, 416.5301], [1318585980000, 416.55, 416.63, 416.22, 416.2601], [1318586040000, 416.33, 416.5, 416.07, 416.08], [1318586100000, 416.08, 416.64, 416.08, 416.34], [1318586160000, 416.45, 416.58, 415.81, 416.061], [1318586220000, 416.04, 416.49, 415.8, 416.46], [1318586280000, 416.3701, 416.76, 416.37, 416.67], [1318586340000, 416.7011, 416.73, 416.25, 416.26], [1318586400000, 416.25, 416.36, 415.65, 415.75], [1318586460000, 415.76, 415.96, 415.27, 415.73], [1318586520000, 415.73, 416.239, 415.57, 416.13], [1318586580000, 416.13, 416.35, 415.92, 415.94], [1318586640000, 415.97, 416.21, 415.84, 416.06], [1318586700000, 416.01, 416.24, 415.84, 416.205], [1318586760000, 416.23, 416.3, 416, 416.279], [1318586820000, 416.18, 416.68, 416.09, 416.63], [1318586880000, 416.62, 416.83, 416.57, 416.7713], [1318586940000, 416.78, 416.93, 416.6, 416.73], [1318587000000, 416.745, 416.85, 416.4, 416.51], [1318587060000, 416.51, 416.7, 416.38, 416.625], [1318587120000, 416.679, 416.79, 416.59, 416.79], [1318587180000, 416.7, 417.23, 416.66, 417.11], [1318587240000, 417.05, 417.29, 416.95, 417.1], [1318587300000, 417.079, 417.19, 416.672, 416.91], [1318587360000, 416.846, 416.846, 416.46, 416.651], [1318587420000, 416.622, 416.84, 416.58, 416.75], [1318587480000, 416.75, 417, 416.63, 416.96], [1318587540000, 416.95, 417.12, 416.78, 417.11], [1318587600000, 417.12, 417.2, 416.8, 416.875], [1318587660000, 416.82, 417.11, 416.78, 417.09], [1318587720000, 417.0112, 417.1, 416.4, 416.616], [1318587780000, 416.616, 416.87, 416.58, 416.69], [1318587840000, 416.735, 416.95, 416.69, 416.77], [1318587900000, 416.76, 416.92, 416.43, 416.4705], [1318587960000, 416.5, 416.65, 416.19, 416.201], [1318588020000, 416.19, 416.48, 416.08, 416.48], [1318588080000, 416.425, 416.48, 416.14, 416.47], [1318588140000, 416.36, 416.54, 416.21, 416.3703], [1318588200000, 416.336, 416.97, 416.336, 416.77], [1318588260000, 416.76, 416.91, 416.63, 416.72], [1318588320000, 416.72, 416.85, 416.62, 416.85], [1318588380000, 416.7999, 416.93, 416.74, 416.84], [1318588440000, 416.87, 416.95, 416.75, 416.82], [1318588500000, 416.85, 416.91, 416.48, 416.72], [1318588560000, 416.69, 416.81, 416.6212, 416.7], [1318588620000, 416.73, 416.89, 416.64, 416.84], [1318588680000, 416.76, 416.8, 416.33, 416.39], [1318588740000, 416.45, 416.74, 416.37, 416.62], [1318588800000, 416.51, 416.66, 416.44, 416.47], [1318588860000, 416.578, 416.72, 416.33, 416.33], [1318588920000, 416.4, 416.61, 416.33, 416.522], [1318588980000, 416.522, 416.71, 416.43, 416.71], [1318589040000, 416.621, 417.05, 416.621, 417], [1318589100000, 416.89, 417.19, 416.88, 417.09], [1318589160000, 417.139, 417.2, 416.78, 416.862], [1318589220000, 416.9, 416.99, 416.71, 416.8], [1318589280000, 416.859, 416.89, 416.68, 416.725], [1318589340000, 416.82, 416.95, 416.72, 416.84], [1318589400000, 416.9, 417.16, 416.865, 417.0135], [1318589460000, 417.018, 417.15, 416.91, 416.955], [1318589520000, 416.92, 417.01, 416.78, 416.93], [1318589580000, 416.82, 416.85, 416.65, 416.705], [1318589640000, 416.73, 416.75, 416.65, 416.72], [1318589700000, 416.7225, 417.1, 416.68, 417.0101], [1318589760000, 417.02, 417.05, 416.76, 416.82], [1318589820000, 416.88, 416.95, 416.68, 416.746], [1318589880000, 416.8008, 417.05, 416.8008, 417.05], [1318589940000, 417.07, 417.11, 416.7, 416.81], [1318590000000, 416.83, 416.88, 416.7, 416.7865], [1318590060000, 416.75, 416.95, 416.75, 416.805], [1318590120000, 416.8632, 416.95, 416.69, 416.764], [1318590180000, 416.71, 416.96, 416.65, 416.89], [1318590240000, 416.94, 417.08, 416.88, 416.99], [1318590300000, 417, 417.08, 416.87, 416.95], [1318590360000, 416.96, 417.06, 416.91, 417.05], [1318590420000, 417.04, 417.04, 416.71, 416.76], [1318590480000, 416.76, 416.92, 416.6, 416.8988], [1318590540000, 416.8201, 417.12, 416.8201, 417.04], [1318590600000, 417.06, 417.18, 417.004, 417.18], [1318590660000, 417.13, 417.28, 416.97, 417.034], [1318590720000, 417.04, 417.109, 416.7, 416.8], [1318590780000, 416.75, 416.783, 416.32, 416.464], [1318590840000, 416.44, 416.7, 416.37, 416.67], [1318590900000, 416.694, 416.7, 416.58, 416.689], [1318590960000, 416.689, 416.719, 416.57, 416.57], [1318591020000, 416.6888, 416.75, 416.57, 416.59], [1318591080000, 416.64, 416.94, 416.64, 416.859], [1318591140000, 416.85, 416.95, 416.746, 416.89], [1318591200000, 416.86, 416.89, 416.58, 416.7417], [1318591260000, 416.77, 416.86, 416.49, 416.535], [1318591320000, 416.53, 416.7, 416.47, 416.63], [1318591380000, 416.53, 416.6, 416.1, 416.1], [1318591440000, 416.1, 416.22, 416, 416.006], [1318591500000, 416, 416.342, 415.92, 416.312], [1318591560000, 416.284, 416.55, 416.26, 416.3], [1318591620000, 416.29, 416.309, 415.67, 415.94], [1318591680000, 415.93, 416.13, 415.68, 415.9815], [1318591740000, 415.99, 416.04, 415.66, 415.86], [1318591800000, 415.87, 416.15, 415.76, 415.99], [1318591860000, 415.95, 416.23, 415.72, 415.956], [1318591920000, 415.84, 416.03, 415.8296, 415.87], [1318591980000, 415.8741, 415.97, 415.72, 415.888], [1318592040000, 415.8799, 415.95, 415.77, 415.77], [1318592100000, 415.85, 415.89, 415.591, 415.69], [1318592160000, 415.617, 415.78, 415.6, 415.72], [1318592220000, 415.71, 415.95, 415.67, 415.94], [1318592280000, 415.95, 415.97, 415.72, 415.7452], [1318592340000, 415.73, 415.89, 415.72, 415.72], [1318592400000, 415.782, 416, 415.73, 415.96], [1318592460000, 415.9799, 415.9799, 415.806, 415.95], [1318592520000, 415.95, 415.98, 415.858, 415.91], [1318592580000, 415.87, 416.08, 415.72, 415.98], [1318592640000, 415.98, 415.98, 415.62, 415.76], [1318592700000, 415.78, 415.98, 415.78, 415.96], [1318592760000, 415.96, 416.14, 415.9, 416.04], [1318592820000, 416.05, 416.27, 415.98, 416.166], [1318592880000, 416.18, 416.32, 416.05, 416.32], [1318592940000, 416.29, 416.302, 416.04, 416.04], [1318593000000, 416.0652, 416.32, 416.0412, 416.22], [1318593060000, 416.2, 416.25, 416.03, 416.064], [1318593120000, 416.11, 416.27, 416.08, 416.26], [1318593180000, 416.25, 416.31, 416.15, 416.26], [1318593240000, 416.25, 416.38, 416.15, 416.208], [1318593300000, 416.285, 416.35, 416.16, 416.35], [1318593360000, 416.2888, 416.45, 416.25, 416.33], [1318593420000, 416.3999, 416.3999, 416.15, 416.2], [1318593480000, 416.2, 416.3, 416.14, 416.221], [1318593540000, 416.275, 416.31, 416.03, 416.24], [1318593600000, 416.2, 416.22, 416.06, 416.18], [1318593660000, 416.16, 416.21, 416.1, 416.12], [1318593720000, 416.15, 416.18, 416, 416.16], [1318593780000, 416.05, 416.14, 415.89, 415.97], [1318593840000, 415.98, 416.17, 415.97, 416.1238], [1318593900000, 416.11, 416.2, 415.98, 415.98], [1318593960000, 415.98, 416.03, 415.9, 415.95], [1318594020000, 415.99, 416.11, 415.93, 416.03], [1318594080000, 416.03, 416.22, 416.03, 416.22], [1318594140000, 416.23, 416.29, 416.15, 416.21], [1318594200000, 416.26, 416.35, 416.14, 416.3], [1318594260000, 416.3, 416.4, 416.15, 416.35], [1318594320000, 416.3265, 416.5, 416.3265, 416.38], [1318594380000, 416.41, 416.49, 416.28, 416.28], [1318594440000, 416.26, 416.29, 416.11, 416.18], [1318594500000, 416.17, 416.27, 416.11, 416.121], [1318594560000, 416.1305, 416.22, 416.12, 416.16], [1318594620000, 416.13, 416.22, 416.05, 416.22], [1318594680000, 416.155, 416.3, 416.13, 416.27], [1318594740000, 416.293, 416.4, 416.19, 416.2499], [1318594800000, 416.242, 416.39, 416.151, 416.36], [1318594860000, 416.38, 416.5, 416.35, 416.355], [1318594920000, 416.39, 416.68, 416.35, 416.68], [1318594980000, 416.66, 416.72, 416.59, 416.6124], [1318595040000, 416.59, 416.75, 416.59, 416.75], [1318595100000, 416.75, 416.8, 416.6587, 416.78], [1318595160000, 416.782, 416.8, 416.35, 416.44], [1318595220000, 416.4988, 416.62, 416.43, 416.44], [1318595280000, 416.44, 416.6, 416.37, 416.6], [1318595340000, 416.6, 416.65, 416.38, 416.58], [1318595400000, 416.52, 416.6288, 416.45, 416.54], [1318595460000, 416.58, 416.81, 416.58, 416.81], [1318595520000, 416.82, 417, 416.767, 416.95], [1318595580000, 416.99, 417.02, 416.92, 417.02], [1318595640000, 417.02, 417.12, 416.88, 417.01], [1318595700000, 416.98, 417.13, 416.971, 417.13], [1318595760000, 417.11, 417.13, 416.98, 417.1], [1318595820000, 417.11, 417.17, 417.05, 417.07], [1318595880000, 417.026, 417.3, 417.026, 417.29], [1318595940000, 417.3, 417.46, 417.284, 417.31], [1318596000000, 417.35, 417.54, 417.31, 417.3799], [1318596060000, 417.39, 417.4398, 417.3, 417.4], [1318596120000, 417.42, 417.46, 417.35, 417.39], [1318596180000, 417.41, 417.48, 417.41, 417.45], [1318596240000, 417.45, 417.55, 417.2714, 417.33], [1318596300000, 417.3, 417.51, 417.29, 417.4224], [1318596360000, 417.45, 417.5, 417.32, 417.42], [1318596420000, 417.41, 417.4196, 417.176, 417.36], [1318596480000, 417.3333, 417.41, 417.28, 417.35], [1318596540000, 417.29, 417.37, 417.25, 417.2525], [1318596600000, 417.27, 417.47, 417.23, 417.34], [1318596660000, 417.34, 417.41, 417.0817, 417.09], [1318596720000, 417.092, 417.25, 417.08, 417.19], [1318596780000, 417.13, 417.26, 417.06, 417.236], [1318596840000, 417.2588, 417.26, 417.07, 417.1], [1318596900000, 417.161, 417.161, 417, 417], [1318596960000, 417.06, 417.06, 416.86, 416.91], [1318597020000, 416.964, 417.13, 416.86, 417.01], [1318597080000, 416.95, 416.96, 416.8, 416.95], [1318597140000, 416.94, 417.1, 416.89, 417.03], [1318597200000, 417.1, 417.33, 417.04, 417.251], [1318597260000, 417.25, 417.32, 417.2, 417.2893], [1318597320000, 417.3, 417.33, 417.194, 417.27], [1318597380000, 417.28, 417.4, 417.24, 417.339], [1318597440000, 417.322, 417.58, 417.28, 417.48], [1318597500000, 417.48, 417.54, 417.34, 417.5], [1318597560000, 417.527, 417.64, 417.44, 417.6], [1318597620000, 417.58, 417.74, 417.52, 417.68], [1318597680000, 417.67, 417.859, 417.64, 417.79], [1318597740000, 417.805, 417.91, 417.74, 417.8716], [1318597800000, 417.86, 417.89, 417.71, 417.78], [1318597860000, 417.78, 417.87, 417.7, 417.81], [1318597920000, 417.785, 417.82, 417.7, 417.75], [1318597980000, 417.72, 417.82, 417.72, 417.7915], [1318598040000, 417.81, 417.95, 417.79, 417.9288], [1318598100000, 417.93, 418.04, 417.82, 417.97], [1318598160000, 417.97, 418.08, 417.881, 418.03], [1318598220000, 418.07, 418.15, 417.97, 418.07], [1318598280000, 418.05, 418.17, 417.99, 418.12], [1318598340000, 418.09, 418.22, 417.95, 418.13], [1318598400000, 418.05, 418.06, 417.77, 417.81], [1318598460000, 417.81, 418.022, 417.76, 417.964], [1318598520000, 417.97, 418.01, 417.8, 417.9326], [1318598580000, 417.9499, 417.99, 417.83, 417.94], [1318598640000, 417.94, 418.01, 417.841, 417.95], [1318598700000, 417.969, 418, 417.86, 417.99], [1318598760000, 417.96, 418, 417.86, 417.92], [1318598820000, 417.91, 417.95, 417.87, 417.89], [1318598880000, 417.88, 417.929, 417.661, 417.73], [1318598940000, 417.74, 417.92, 417.67, 417.67], [1318599000000, 417.66, 417.75, 417.61, 417.71], [1318599060000, 417.71, 417.86, 417.7, 417.77], [1318599120000, 417.79, 417.88, 417.75, 417.875], [1318599180000, 417.865, 417.97, 417.86, 417.91], [1318599240000, 417.94, 417.964, 417.8, 417.83], [1318599300000, 417.9, 417.95, 417.84, 417.9032], [1318599360000, 417.9, 417.95, 417.86, 417.86], [1318599420000, 417.88, 417.89, 417.71, 417.849], [1318599480000, 417.87, 417.9, 417.75, 417.75], [1318599540000, 417.78, 417.88, 417.7, 417.76], [1318599600000, 417.78, 417.79, 417.7, 417.73], [1318599660000, 417.772, 417.84, 417.76, 417.84], [1318599720000, 417.829, 417.94, 417.77, 417.86], [1318599780000, 417.887, 417.94, 417.76, 417.92], [1318599840000, 417.938, 418.16, 417.9, 418.12], [1318599900000, 418.13, 418.3, 418.11, 418.2], [1318599960000, 418.229, 418.38, 418.19, 418.38], [1318600020000, 418.33, 418.48, 418.26, 418.43], [1318600080000, 418.367, 418.53, 418.34, 418.47], [1318600140000, 418.4995, 418.4995, 418.3, 418.34], [1318600200000, 418.34, 418.4, 418.23, 418.26], [1318600260000, 418.31, 418.35, 418.23, 418.307], [1318600320000, 418.31, 418.32, 418.18, 418.32], [1318600380000, 418.34, 418.5, 418.29, 418.5], [1318600440000, 418.41, 418.55, 418.36, 418.51], [1318600500000, 418.52, 418.8, 418.52, 418.7888], [1318600560000, 418.71, 418.97, 418.67, 418.97], [1318600620000, 418.97, 419.15, 418.9, 419.04], [1318600680000, 419.1, 419.27, 418.99, 419.16], [1318600740000, 419.176, 419.2274, 419.05, 419.115], [1318600800000, 419.1, 419.18, 418.94, 419], [1318600860000, 418.99, 419.25, 418.92, 419.238], [1318600920000, 419.2499, 419.33, 419.12, 419.25], [1318600980000, 419.26, 419.33, 419.15, 419.163], [1318601040000, 419.16, 419.22, 419.15, 419.151], [1318601100000, 419.21, 419.38, 419.15, 419.328], [1318601160000, 419.32, 419.45, 419.32, 419.42], [1318601220000, 419.4108, 419.57, 419.39, 419.538], [1318601280000, 419.53, 419.57, 419.43, 419.48], [1318601340000, 419.471, 419.512, 419.41, 419.42], [1318601400000, 419.42, 419.45, 419.28, 419.36], [1318601460000, 419.39, 419.39, 419.08, 419.08], [1318601520000, 419.14, 419.24, 419.05, 419.159], [1318601580000, 419.16, 419.24, 419.1, 419.13], [1318601640000, 419.12, 419.122, 418.88, 418.931], [1318601700000, 418.92, 419.05, 418.78, 418.79], [1318601760000, 418.7801, 419.07, 418.7801, 419.03], [1318601820000, 419.06, 419.28, 419.05, 419.28], [1318601880000, 419.27, 419.36, 419.23, 419.3], [1318601940000, 419.33, 419.479, 419.27, 419.458], [1318602000000, 419.43, 419.49, 419.4, 419.44], [1318602060000, 419.43, 419.54, 419.3, 419.54], [1318602120000, 419.52, 419.71, 419.47, 419.67], [1318602180000, 419.6888, 419.71, 419.591, 419.6], [1318602240000, 419.63, 419.74, 419.606, 419.67], [1318602300000, 419.71, 419.74, 419.59, 419.6], [1318602360000, 419.59, 419.67, 419.501, 419.551], [1318602420000, 419.55, 419.64, 419.4, 419.6], [1318602480000, 419.51, 419.68, 419.49, 419.67], [1318602540000, 419.65, 419.68, 419.47, 419.53], [1318602600000, 419.54, 419.586, 419.42, 419.42], [1318602660000, 419.47, 419.4901, 419.27, 419.4356], [1318602720000, 419.4317, 419.444, 419.25, 419.4099], [1318602780000, 419.38, 419.41, 419.23, 419.33], [1318602840000, 419.38, 419.45, 419.31, 419.33], [1318602900000, 419.345, 419.55, 419.3, 419.55], [1318602960000, 419.55, 419.55, 419.35, 419.45], [1318603020000, 419.52, 419.67, 419.458, 419.63], [1318603080000, 419.65, 419.65, 419.42, 419.506], [1318603140000, 419.48, 419.69, 419.4385, 419.6112], [1318603200000, 419.64, 419.68, 419.54, 419.656], [1318603260000, 419.6, 419.72, 419.6, 419.66], [1318603320000, 419.71, 419.86, 419.7, 419.83], [1318603380000, 419.83, 419.87, 419.65, 419.65], [1318603440000, 419.65, 419.8643, 419.6418, 419.79], [1318603500000, 419.79, 419.85, 419.72, 419.77], [1318603560000, 419.7524, 419.87, 419.74, 419.79], [1318603620000, 419.74, 419.85, 419.74, 419.83], [1318603680000, 419.83, 419.8462, 419.75, 419.83], [1318603740000, 419.85, 419.93, 419.83, 419.85], [1318603800000, 419.85, 419.95, 419.8, 419.94], [1318603860000, 419.95, 420, 419.87, 419.93], [1318603920000, 419.9, 419.96, 419.88, 419.94], [1318603980000, 419.92, 420, 419.77, 419.848], [1318604040000, 419.87, 419.96, 419.82, 419.88], [1318604100000, 419.88, 419.95, 419.83, 419.94], [1318604160000, 419.94, 419.95, 419.82, 419.82], [1318604220000, 419.84, 420.09, 419.82, 420.02], [1318604280000, 420.08, 420.2, 419.86, 420.18], [1318604340000, 420.18, 420.28, 420.13, 420.21], [1318604400000, 420.21, 420.27, 419.92, 419.98], [1318604460000, 420.01, 420.07, 419.84, 419.88], [1318604520000, 419.84, 419.92, 419.48, 419.53], [1318604580000, 419.53, 419.62, 419.16, 419.37], [1318604640000, 419.37, 419.47, 419.31, 419.36], [1318604700000, 419.366, 419.68, 419.366, 419.671], [1318604760000, 419.66, 419.8, 419.57, 419.71], [1318604820000, 419.694, 419.719, 419.61, 419.62], [1318604880000, 419.678, 419.77, 419.57, 419.659], [1318604940000, 419.64, 419.64, 419.34, 419.3912], [1318605000000, 419.4, 419.55, 419.1, 419.101], [1318605060000, 419.12, 419.28, 419.1, 419.12], [1318605120000, 419.17, 419.36, 419.12, 419.275], [1318605180000, 419.23, 419.49, 419.2, 419.476], [1318605240000, 419.46, 419.5526, 419.21, 419.22], [1318605300000, 419.216, 419.3, 419.08, 419.28], [1318605360000, 419.27, 419.29, 418.87, 418.9], [1318605420000, 418.89, 418.95, 418.64, 418.92], [1318605480000, 418.893, 419.2, 418.87, 419.17], [1318605540000, 419.189, 419.38, 419.11, 419.28], [1318605600000, 419.29, 419.44, 419.2, 419.39], [1318605660000, 419.4199, 419.5499, 419.3, 419.5324], [1318605720000, 419.5, 419.55, 419.39, 419.41], [1318605780000, 419.43, 419.55, 419.32, 419.44], [1318605840000, 419.4476, 419.5, 419.29, 419.5], [1318605900000, 419.5, 419.75, 419.48, 419.72], [1318605960000, 419.71, 419.71, 419.5, 419.58], [1318606020000, 419.552, 419.74, 419.44, 419.71], [1318606080000, 419.712, 420.25, 419.69, 420.226], [1318606140000, 420.25, 420.5, 420.199, 420.45], [1318606200000, 420.47, 420.47, 420, 420.01], [1318606260000, 420.075, 420.48, 420.05, 420.4412], [1318606320000, 420.44, 420.77, 420.39, 420.4002], [1318606380000, 420.45, 420.67, 420.4, 420.49], [1318606440000, 420.5, 420.764, 420.48, 420.75], [1318606500000, 420.71, 420.77, 420.41, 420.43], [1318606560000, 420.43, 420.77, 420.4, 420.44], [1318606620000, 420.41, 420.58, 420.4, 420.58], [1318606680000, 420.56, 420.63, 420.15, 420.2], [1318606740000, 420.15, 420.25, 420, 420.09], [1318606800000, 420.09, 420.15, 419.88, 420.04], [1318606860000, 420.04, 420.1, 419.88, 420.07], [1318606920000, 420.07, 420.21, 420.02, 420.16], [1318606980000, 420.14, 420.31, 420.01, 420.12], [1318607040000, 420.12, 420.29, 420.03, 420.15], [1318607100000, 420.15, 420.285, 420.05, 420.248], [1318607160000, 420.2588, 420.38, 420.11, 420.2556], [1318607220000, 420.24, 420.45, 420.15, 420.3601], [1318607280000, 420.4, 420.43, 420.15, 420.24], [1318607340000, 420.26, 420.319, 420.05, 420.12], [1318607400000, 420.13, 420.23, 420, 420.05], [1318607460000, 420.05, 420.29, 420, 420.27], [1318607520000, 420.258, 420.35, 420.17, 420.21], [1318607580000, 420.2, 420.35, 420.18, 420.28], [1318607640000, 420.3, 420.6, 420.29, 420.5958], [1318607700000, 420.58, 421.14, 420.575, 421.0975], [1318607760000, 421.07, 421.49, 420.7, 421.46], [1318607820000, 421.4601, 421.71, 421.36, 421.69], [1318607880000, 421.69, 421.94, 421.663, 421.94], [1318607940000, 421.94, 422, 421.8241, 422]]}]\n",
       "            option.series = data;\n",
       "\n",
       "\n",
       "            var chart = new Highcharts.StockChart(option);\n",
       "\n",
       "\n",
       "\n",
       "\n",
       " \n",
       "\n",
       "\n",
       "        \n",
       "    });\n",
       "        &lt;/script&gt;\n",
       "\n",
       "    &lt;/body&gt;\n",
       "&lt;/html&gt;\" height=520 width=820></iframe>"
      ],
      "text/plain": [
       "<highcharts.highstock.highstock.Highstock at 0x7f421f8f9c50>"
      ]
     },
     "execution_count": 1,
     "metadata": {},
     "output_type": "execute_result"
    }
   ],
   "source": [
    "from highcharts import Highstock\n",
    "from highcharts.highstock.highstock_helper import jsonp_loader\n",
    "from datetime import datetime\n",
    "H = Highstock()\n",
    "\n",
    "data_url = 'http://www.highcharts.com/samples/data/jsonp.php?filename=new-intraday.json&callback=?'\n",
    "data = jsonp_loader(data_url, sub_d = r'(\\/\\*.*\\*\\/)')\n",
    "\n",
    "H.add_data_set(data, 'area', 'AAPL', gapSize = 5,\n",
    "                tooltip = {\n",
    "                    'valueDecimals': 2\n",
    "                },\n",
    "                fillColor = {\n",
    "                    'linearGradient' : {\n",
    "                        'x1': 0,\n",
    "                        'y1': 0,\n",
    "                        'x2': 0,\n",
    "                        'y2': 1\n",
    "                    },\n",
    "                    'stops' : [\n",
    "                        [0, 'Highcharts.getOptions().colors[0]'],\n",
    "                        [1, 'Highcharts.Color(Highcharts.getOptions().colors[0]).setOpacity(0).get(\"rgba\")']\n",
    "                    ]\n",
    "                },\n",
    "                threshold =  None)\n",
    "\n",
    "options = {\n",
    "    'title': {\n",
    "        'text': 'AAPL stock price by minute'\n",
    "    },\n",
    "\n",
    "    'subtitle': {\n",
    "        'text': 'Using explicit breaks for nights and weekends'\n",
    "    },\n",
    "\n",
    "    'xAxis': {\n",
    "        'breaks': [{ # Nights\n",
    "            'from': datetime(2011, 10, 6, 16),\n",
    "            'to': datetime(2011, 10, 7, 8),\n",
    "            'repeat': 24 * 36 * 10**5\n",
    "        }, { # Weekends\n",
    "            'from': datetime(2011, 10, 7, 16),\n",
    "            'to': datetime(2011, 10, 10, 8),\n",
    "            'repeat': 7 * 24 * 36 * 10**5\n",
    "        }]\n",
    "    },\n",
    "\n",
    "    'rangeSelector' : {\n",
    "        'buttons' : [{\n",
    "            'type' : 'hour',\n",
    "            'count' : 1,\n",
    "            'text' : '1h'\n",
    "        }, {\n",
    "            'type' : 'day',\n",
    "            'count' : 1,\n",
    "            'text' : '1D'\n",
    "        }, {\n",
    "            'type' : 'all',\n",
    "            'count' : 1,\n",
    "            'text' : 'All'\n",
    "        }],\n",
    "        'selected' : 1,\n",
    "        'inputEnabled' : False\n",
    "    },\n",
    "\n",
    "}\n",
    "\n",
    "H.set_dict_options(options)\n",
    "\n",
    "H"
   ]
  }
 ],
 "metadata": {
  "kernelspec": {
   "display_name": "Python 2",
   "language": "python",
   "name": "python2"
  },
  "language_info": {
   "codemirror_mode": {
    "name": "ipython",
    "version": 2
   },
   "file_extension": ".py",
   "mimetype": "text/x-python",
   "name": "python",
   "nbconvert_exporter": "python",
   "pygments_lexer": "ipython2",
   "version": "2.7.6"
  }
 },
 "nbformat": 4,
 "nbformat_minor": 0
}
